Skip to main content

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

20.24 +0.54 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.