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

33.94 +0.80 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 33.00 34.12 32.79 33.94 371,488 +0.80(+2.41%)
Jan 26, 2023 32.80 33.22 32.11 33.14 236,165 +0.50(+1.53%)
Jan 25, 2023 32.05 32.66 30.78 32.64 339,655 +0.37(+1.15%)
Jan 24, 2023 32.89 33.89 32.23 32.27 623,750 -0.74(-2.24%)
Jan 23, 2023 32.26 33.62 31.85 33.01 456,200 +0.79(+2.45%)
Jan 20, 2023 31.66 32.57 30.65 32.22 266,409 +0.97(+3.10%)
Jan 19, 2023 31.80 32.33 30.56 31.25 339,475 -0.55(-1.73%)
Jan 18, 2023 32.15 33.15 31.47 31.80 264,726 -0.20(-0.62%)
Jan 17, 2023 32.11 32.49 31.16 32.00 335,327 -0.16(-0.50%)
Jan 13, 2023 30.33 32.19 30.33 32.16 507,623 +1.64(+5.37%)
Jan 12, 2023 28.43 30.66 28.35 30.52 353,109 +1.37(+4.70%)
Jan 11, 2023 30.93 30.93 28.41 29.15 594,314 -1.85(-5.97%)
Jan 10, 2023 30.82 32.34 30.81 31.00 612,980 -0.49(-1.56%)
Jan 09, 2023 33.81 33.90 30.75 31.49 635,734 -2.08(-6.20%)
Jan 06, 2023 33.83 34.68 31.55 33.57 555,558 +0.06(+0.18%)
Jan 05, 2023 32.36 34.10 31.52 33.51 768,188 +1.08(+3.33%)
Jan 04, 2023 30.61 32.72 30.47 32.43 320,801 +1.40(+4.51%)
Jan 03, 2023 31.11 33.32 30.78 31.03 676,194 +0.05(+0.16%)
Dec 30, 2022 31.34 31.38 30.09 30.98 284,202 -0.40(-1.27%)
Dec 29, 2022 30.77 31.96 30.20 31.38 254,236 +0.76(+2.48%)
Dec 28, 2022 29.70 30.95 29.40 30.62 325,476 +1.00(+3.38%)
Dec 27, 2022 31.32 31.57 29.29 29.62 336,656 -1.82(-5.79%)
Dec 23, 2022 31.76 32.08 30.90 31.44 337,722 -0.53(-1.66%)
Dec 22, 2022 30.95 32.00 30.15 31.97 409,824 +0.90(+2.90%)
Dec 21, 2022 31.25 32.00 29.21 31.07 1,036,174 -1.06(-3.30%)
Dec 20, 2022 29.46 33.37 29.46 32.13 588,553 +2.52(+8.51%)
Dec 19, 2022 31.73 32.12 27.55 29.61 650,449 -2.24(-7.03%)
Dec 16, 2022 30.53 32.47 30.19 31.85 1,147,617 +0.82(+2.64%)
Dec 15, 2022 32.70 33.99 30.44 31.03 1,102,898 -1.97(-5.97%)
Dec 14, 2022 32.00 33.05 31.01 33.00 1,179,167 +1.52(+4.83%)
Dec 13, 2022 29.23 32.37 28.98 31.48 2,175,244 +2.96(+10.38%)
Dec 12, 2022 28.58 29.15 25.59 28.52 2,487,843 +0.50(+1.78%)
Dec 09, 2022 26.16 28.57 25.39 28.02 5,302,842 +6.34(+29.24%)
Dec 08, 2022 20.25 21.75 19.71 21.68 650,638 +1.46(+7.22%)
Dec 07, 2022 18.97 20.28 18.70 20.22 412,802 +1.23(+6.48%)
Dec 06, 2022 19.55 19.88 18.79 18.99 306,997 -0.48(-2.47%)
Dec 05, 2022 20.26 20.26 19.22 19.47 383,471 -0.77(-3.80%)
Dec 02, 2022 19.50 20.38 18.71 20.24 534,061 +0.54(+2.74%)
Dec 01, 2022 19.93 20.32 19.62 19.70 311,983 -0.24(-1.20%)
Nov 30, 2022 20.01 20.50 19.47 19.94 811,621 -0.03(-0.15%)
Nov 29, 2022 20.04 20.32 19.68 19.97 371,654 -0.19(-0.94%)
Nov 28, 2022 21.72 21.72 19.74 20.16 393,948 -1.48(-6.84%)
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%)
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.