Skip to main content

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

66.82 +1.00 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 66.52 69.98 66.52 66.82 709,958 +1.00(+1.52%)
Feb 29, 2024 69.40 70.05 64.52 65.82 819,750 -1.50(-2.23%)
Feb 28, 2024 67.17 68.12 66.57 67.32 511,052 -0.30(-0.44%)
Feb 27, 2024 64.39 67.80 64.39 67.62 489,431 +3.33(+5.18%)
Feb 26, 2024 62.01 64.91 61.17 64.29 323,217 +2.28(+3.68%)
Feb 23, 2024 60.71 62.64 59.63 62.01 240,748 +1.51(+2.50%)
Feb 22, 2024 60.00 61.91 60.00 60.50 337,965 +0.53(+0.88%)
Feb 21, 2024 59.07 60.01 58.17 59.97 394,223 +0.05(+0.08%)
Feb 20, 2024 60.93 61.70 59.14 59.92 353,612 -1.47(-2.39%)
Feb 16, 2024 63.37 63.37 60.47 61.39 371,815 -2.40(-3.76%)
Feb 15, 2024 65.14 66.31 63.67 63.79 305,483 -0.65(-1.01%)
Feb 14, 2024 63.18 64.48 61.48 64.44 386,321 +3.37(+5.52%)
Feb 13, 2024 62.09 63.37 60.35 61.07 478,794 -3.50(-5.42%)
Feb 12, 2024 65.26 66.06 63.80 64.57 411,370 -0.32(-0.49%)
Feb 09, 2024 61.58 65.02 61.17 64.89 422,508 +3.33(+5.41%)
Feb 08, 2024 63.83 64.84 61.12 61.56 434,536 -2.31(-3.62%)
Feb 07, 2024 66.07 66.07 63.76 63.87 485,767 -2.02(-3.07%)
Feb 06, 2024 67.25 67.52 64.15 65.89 495,260 -0.58(-0.87%)
Feb 05, 2024 62.97 66.81 62.38 66.47 397,518 +2.93(+4.61%)
Feb 02, 2024 62.08 64.20 60.80 63.54 290,158 -0.28(-0.44%)
Feb 01, 2024 62.36 64.86 62.10 63.82 576,038 +1.98(+3.20%)
Jan 31, 2024 63.03 64.74 61.56 61.84 388,269 -1.80(-2.83%)
Jan 30, 2024 64.28 64.28 61.87 63.64 320,119 -0.75(-1.16%)
Jan 29, 2024 62.96 65.42 62.19 64.39 692,020 +1.57(+2.50%)
Jan 26, 2024 59.46 63.02 58.26 62.82 658,760 +3.48(+5.86%)
Jan 25, 2024 57.19 60.00 56.07 59.34 621,269 +3.18(+5.66%)
Jan 24, 2024 56.97 57.62 56.03 56.16 276,162 +0.08(+0.14%)
Jan 23, 2024 57.75 58.21 55.00 56.08 375,422 -0.82(-1.44%)
Jan 22, 2024 55.78 57.69 55.78 56.90 472,071 +1.63(+2.95%)
Jan 19, 2024 53.74 55.33 53.28 55.27 444,684 +2.09(+3.93%)
Jan 18, 2024 55.20 56.59 52.78 53.18 256,955 -1.65(-3.01%)
Jan 17, 2024 54.03 54.94 53.61 54.83 180,157 +0.08(+0.15%)
Jan 16, 2024 54.63 55.69 54.38 54.75 308,309 -0.81(-1.46%)
Jan 12, 2024 55.08 56.35 55.08 55.56 237,841 +1.29(+2.38%)
Jan 11, 2024 54.29 54.97 53.51 54.27 388,465 -0.88(-1.60%)
Jan 10, 2024 55.20 56.41 54.44 55.15 432,513 -0.05(-0.09%)
Jan 09, 2024 52.68 55.53 52.16 55.20 374,277 +1.04(+1.92%)
Jan 08, 2024 51.72 54.30 51.44 54.16 513,003 +2.31(+4.46%)
Jan 05, 2024 53.44 53.88 51.37 51.85 648,654 -2.50(-4.60%)
Jan 04, 2024 54.69 56.57 54.32 54.35 722,802 -0.10(-0.18%)
Jan 03, 2024 55.57 56.62 53.45 54.45 379,496 -1.70(-3.03%)
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.