Arcellx, Inc. - Common Stock (NQ: ACLX )

21.64 +0.75 (+3.59%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 20.91 21.72 20.50 21.64 115,508 +0.75(+3.59%)
Nov 23, 2022 21.68 22.08 20.86 20.89 292,808 -0.79(-3.64%)
Nov 22, 2022 20.63 22.01 20.14 21.68 559,753 +1.07(+5.19%)
Nov 21, 2022 21.27 21.27 20.15 20.61 678,688 -0.67(-3.15%)
Nov 18, 2022 19.90 21.47 19.75 21.28 275,183 +1.55(+7.86%)
Nov 17, 2022 19.85 20.57 19.32 19.73 453,333 -0.45(-2.23%)
Nov 16, 2022 21.67 22.14 19.94 20.18 449,360 -1.57(-7.22%)
Nov 15, 2022 21.98 22.59 20.45 21.75 862,157 +0.16(+0.74%)
Nov 14, 2022 22.00 22.16 21.22 21.59 435,040 -0.79(-3.53%)
Nov 11, 2022 22.66 23.27 22.33 22.38 280,333 -0.15(-0.67%)
Nov 10, 2022 21.96 22.74 21.84 22.53 715,359 +0.87(+4.02%)
Nov 09, 2022 22.08 22.19 21.16 21.66 430,576 -0.24(-1.10%)
Nov 08, 2022 22.82 22.82 21.79 21.90 437,069 -0.83(-3.65%)
Nov 07, 2022 22.54 23.39 22.03 22.73 254,919 +0.50(+2.25%)
Nov 04, 2022 24.02 24.12 21.97 22.23 318,698 -1.26(-5.36%)
Nov 03, 2022 22.42 24.16 22.22 23.49 507,410 +0.97(+4.31%)
Nov 02, 2022 22.95 22.52 699,932 -0.59(-2.55%)
Nov 01, 2022 23.71 23.83 22.84 23.11 723,182 -0.37(-1.58%)
Oct 31, 2022 22.55 24.01 22.18 23.48 410,686 +1.47(+6.68%)
Oct 28, 2022 20.47 22.17 19.86 22.01 356,954 +1.61(+7.89%)
Oct 27, 2022 21.00 21.66 19.59 20.40 477,143 +0.13(+0.64%)
Oct 26, 2022 20.14 20.87 20.01 20.27 630,826 +0.18(+0.90%)
Oct 25, 2022 19.36 20.73 19.03 20.09 491,032 +0.72(+3.72%)
Oct 24, 2022 19.62 19.90 17.87 19.37 274,088 -0.37(-1.87%)
Oct 21, 2022 19.41 19.77 18.77 19.74 311,406 +0.51(+2.65%)
Oct 20, 2022 18.96 19.60 18.83 19.23 169,987 +0.28(+1.48%)
Oct 19, 2022 19.56 19.68 18.72 18.95 266,618 -0.62(-3.17%)
Oct 18, 2022 18.67 19.77 18.50 19.57 221,434 +1.15(+6.24%)
Oct 17, 2022 19.56 19.58 17.56 18.42 513,060 -0.88(-4.56%)
Oct 14, 2022 19.53 19.78 19.25 19.30 347,029 -0.28(-1.43%)
Oct 13, 2022 18.96 19.79 18.83 19.58 268,328 +0.16(+0.82%)
Oct 12, 2022 18.84 19.52 18.50 19.42 190,482 +0.52(+2.75%)
Oct 11, 2022 18.76 19.82 17.86 18.90 317,174 +0.00(+0.00%)
Oct 10, 2022 17.16 19.11 16.97 18.90 294,087 +1.72(+10.01%)
Oct 07, 2022 18.58 18.58 17.14 17.18 274,065 -1.31(-7.08%)
Oct 06, 2022 18.91 19.25 18.41 18.49 416,821 -0.49(-2.58%)
Oct 05, 2022 18.77 19.43 18.32 18.98 477,640 -0.01(-0.05%)
Oct 04, 2022 19.01 19.68 18.12 18.99 382,118 +0.19(+1.01%)
Oct 03, 2022 18.94 19.25 18.52 18.80 323,086 +0.03(+0.16%)
Sep 30, 2022 18.93 19.89 18.77 18.77 246,963 -0.23(-1.21%)
Sep 29, 2022 19.93 20.18 18.40 19.00 393,542 -0.97(-4.86%)
Sep 28, 2022 19.10 20.12 18.86 19.97 356,010 +1.07(+5.66%)
Sep 27, 2022 18.26 19.51 17.57 18.90 432,977 +1.14(+6.42%)
Sep 26, 2022 17.33 18.32 16.94 17.76 228,446 +0.30(+1.72%)
Sep 23, 2022 17.36 17.57 16.73 17.46 341,650 -0.25(-1.41%)
Sep 22, 2022 18.68 18.68 17.60 17.71 326,167 -0.64(-3.49%)
Sep 21, 2022 19.01 19.98 18.32 18.35 343,136 -0.62(-3.27%)
Sep 20, 2022 18.41 19.20 18.36 18.97 358,819 -0.01(-0.05%)
Sep 19, 2022 17.73 19.55 17.63 18.98 708,297 +0.34(+1.82%)
Sep 16, 2022 20.00 20.59 17.59 18.64 5,829,946 -2.12(-10.21%)
Sep 15, 2022 20.25 21.15 19.57 20.76 1,011,996 +0.26(+1.27%)
Sep 14, 2022 19.70 20.80 18.90 20.50 958,645 +0.90(+4.59%)
Sep 13, 2022 19.13 20.14 19.01 19.60 430,505 -0.58(-2.87%)
Sep 12, 2022 19.44 20.68 19.41 20.18 1,255,659 +0.82(+4.24%)
Sep 09, 2022 20.10 20.34 19.30 19.36 382,452 -0.64(-3.20%)
Sep 08, 2022 19.50 20.15 19.11 20.00 666,114 +0.40(+2.04%)
Sep 07, 2022 18.31 19.61 18.07 19.60 508,655 +1.06(+5.72%)
Sep 06, 2022 17.94 19.88 17.92 18.54 525,823 +0.37(+2.04%)
Sep 02, 2022 18.46 18.87 18.00 18.17 235,457 -0.32(-1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.