Skip to main content

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

55.17 +1.17 (+2.17%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 53.67 54.60 53.43 54.00 414,669 -0.13(-0.24%)
Jun 10, 2024 50.21 54.37 50.02 54.13 611,331 +3.35(+6.60%)
Jun 07, 2024 50.85 51.88 50.13 50.78 227,018 -0.56(-1.09%)
Jun 06, 2024 52.63 52.70 50.88 51.34 368,820 -1.44(-2.73%)
Jun 05, 2024 51.87 53.17 51.09 52.78 286,379 +1.07(+2.07%)
Jun 04, 2024 53.38 54.99 51.57 51.71 403,153 -1.93(-3.60%)
Jun 03, 2024 52.77 54.92 51.78 53.64 586,811 +1.64(+3.15%)
May 31, 2024 53.33 53.33 50.89 52.00 563,248 -0.24(-0.46%)
May 30, 2024 51.07 53.00 50.71 52.24 328,015 +1.79(+3.55%)
May 29, 2024 50.57 50.66 49.97 50.45 345,833 -0.85(-1.66%)
May 28, 2024 52.30 52.61 50.36 51.30 325,252 -0.60(-1.16%)
May 24, 2024 50.71 52.31 50.70 51.90 438,255 +1.27(+2.51%)
May 23, 2024 54.35 54.35 50.44 50.63 849,673 -3.63(-6.69%)
May 22, 2024 53.18 54.34 52.23 54.26 404,959 +0.99(+1.86%)
May 21, 2024 54.21 55.45 53.01 53.27 582,233 -1.09(-2.01%)
May 20, 2024 53.73 54.40 53.58 54.36 305,355 +0.74(+1.38%)
May 17, 2024 52.93 54.88 52.31 53.62 439,340 +0.83(+1.57%)
May 16, 2024 51.72 53.11 51.00 52.79 538,361 +1.07(+2.07%)
May 15, 2024 52.26 54.56 51.22 51.72 642,600 +1.10(+2.17%)
May 14, 2024 50.68 51.85 49.46 50.62 354,303 +0.85(+1.71%)
May 13, 2024 50.44 51.19 48.49 49.77 587,171 +0.03(+0.06%)
May 10, 2024 51.81 52.73 47.88 49.74 925,475 -2.99(-5.67%)
May 09, 2024 52.12 53.48 51.59 52.73 377,239 +0.48(+0.92%)
May 08, 2024 52.08 52.65 50.73 52.25 545,473 -0.17(-0.32%)
May 07, 2024 52.78 52.97 51.30 52.42 311,293 -0.25(-0.47%)
May 06, 2024 52.54 53.68 51.02 52.67 261,547 -0.02(-0.04%)
May 03, 2024 54.69 55.85 52.37 52.69 402,998 -0.60(-1.13%)
May 02, 2024 52.46 54.05 51.32 53.29 295,379 +1.11(+2.13%)
May 01, 2024 50.27 53.97 50.19 52.18 542,055 +2.16(+4.32%)
Apr 30, 2024 50.62 51.59 49.81 50.02 500,329 -1.09(-2.13%)
Apr 29, 2024 52.08 52.45 50.59 51.11 387,996 -0.81(-1.56%)
Apr 26, 2024 51.35 52.68 50.87 51.92 339,688 +0.54(+1.05%)
Apr 25, 2024 51.52 51.97 49.66 51.38 631,751 -1.44(-2.73%)
Apr 24, 2024 54.54 54.94 52.54 52.82 312,852 -1.62(-2.98%)
Apr 23, 2024 52.25 55.94 52.25 54.44 408,988 +2.44(+4.69%)
Apr 22, 2024 52.28 53.35 50.54 52.00 438,387 +0.35(+0.68%)
Apr 19, 2024 54.23 55.12 51.03 51.65 742,730 -2.85(-5.23%)
Apr 18, 2024 53.24 54.89 52.59 54.50 692,182 +0.95(+1.77%)
Apr 17, 2024 55.87 55.87 53.25 53.55 472,430 -1.67(-3.02%)
Apr 16, 2024 56.34 56.75 54.80 55.22 747,629 -1.74(-3.05%)
Apr 15, 2024 58.08 59.14 56.87 56.96 381,994 -1.11(-1.91%)
Apr 12, 2024 59.73 59.80 57.55 58.07 496,250 -2.10(-3.49%)
Apr 11, 2024 59.54 60.51 59.22 60.17 326,594 +1.09(+1.84%)
Apr 10, 2024 58.90 60.29 58.51 59.08 521,314 -1.48(-2.44%)
Apr 09, 2024 60.60 61.32 59.42 60.56 489,982 -0.14(-0.23%)
Apr 08, 2024 62.80 62.80 60.24 60.70 407,301 -1.52(-2.44%)
Apr 05, 2024 62.33 63.97 61.12 62.22 319,403 +0.21(+0.34%)
Apr 04, 2024 63.12 64.48 61.75 62.01 389,624 -1.19(-1.88%)
Apr 03, 2024 63.58 64.72 62.76 63.20 440,792 -1.19(-1.85%)
Apr 02, 2024 65.28 66.17 64.20 64.39 436,667 -2.59(-3.87%)
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.