Arcellx, Inc. (ACLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

64.41

+1.72

(+2.74%)

Al cierre: 04:00PM EDT

64.41

0.00

(0.00%)

Fuera de horario:

04:46PM EDT

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	63.84	64.71	62.36	64.41	64.41	267,600
25 jul 2024	62.59	63.63	61.77	62.69	62.69	332,900
24 jul 2024	62.60	64.45	61.51	62.10	62.10	311,100
23 jul 2024	62.58	63.82	61.77	63.16	63.16	374,200
22 jul 2024	63.11	63.14	61.73	62.97	62.97	399,700
19 jul 2024	62.42	63.23	60.61	62.56	62.56	296,900
18 jul 2024	65.03	66.52	61.80	62.24	62.24	435,100
17 jul 2024	64.86	67.37	64.08	65.51	65.51	609,900
16 jul 2024	64.16	66.58	64.16	65.92	65.92	701,500
15 jul 2024	63.10	63.85	62.16	63.35	63.35	509,400
12 jul 2024	59.54	64.36	59.08	62.43	62.43	865,900
11 jul 2024	59.05	60.24	57.89	59.28	59.28	425,800
10 jul 2024	57.36	58.04	57.10	57.35	57.35	228,100
09 jul 2024	55.68	57.70	55.53	57.04	57.04	315,800
08 jul 2024	54.76	57.36	54.47	55.77	55.77	566,900
05 jul 2024	54.46	55.02	53.00	54.13	54.13	281,700
03 jul 2024	53.69	55.13	53.38	54.72	54.72	227,800
02 jul 2024	53.08	54.21	52.95	53.25	53.25	541,400
01 jul 2024	54.81	57.09	53.50	53.60	53.60	512,700
28 jun 2024	54.30	55.60	53.21	55.19	55.19	1,289,800
27 jun 2024	53.41	55.11	52.80	54.12	54.12	300,300
26 jun 2024	53.50	54.47	52.72	53.66	53.66	567,800
25 jun 2024	55.48	55.50	53.54	53.79	53.79	569,500
24 jun 2024	56.20	57.60	55.93	56.07	56.07	370,900
21 jun 2024	54.79	56.32	53.90	56.12	56.12	793,200
20 jun 2024	53.77	54.95	53.41	54.59	54.59	220,800
18 jun 2024	53.90	54.08	52.21	53.81	53.81	463,400
17 jun 2024	54.37	54.69	53.53	53.75	53.75	648,000
14 jun 2024	54.96	56.09	53.72	54.41	54.41	352,300
13 jun 2024	54.92	58.68	54.62	55.79	55.79	574,700
12 jun 2024	55.87	56.50	54.20	55.06	55.06	583,500
11 jun 2024	53.67	54.60	53.43	54.00	54.00	414,700
10 jun 2024	50.21	54.37	50.02	54.13	54.13	611,300
07 jun 2024	50.85	51.88	50.13	50.78	50.78	227,000
06 jun 2024	52.63	52.70	50.88	51.34	51.34	368,800
05 jun 2024	51.87	53.17	51.10	52.78	52.78	286,400
04 jun 2024	53.38	54.99	51.57	51.71	51.71	403,200
03 jun 2024	52.77	54.92	51.78	53.64	53.64	586,800
31 may 2024	53.33	53.33	50.89	52.00	52.00	563,200
30 may 2024	51.07	53.00	50.71	52.24	52.24	328,000
29 may 2024	50.57	50.66	49.97	50.45	50.45	345,800
28 may 2024	52.30	52.61	50.36	51.30	51.30	325,300
24 may 2024	50.71	52.31	50.70	51.90	51.90	438,300
23 may 2024	54.35	54.35	50.44	50.63	50.63	849,700
22 may 2024	53.18	54.34	52.23	54.26	54.26	405,000
21 may 2024	54.21	55.44	53.01	53.27	53.27	582,200
20 may 2024	53.73	54.40	53.58	54.36	54.36	305,300
17 may 2024	52.93	54.88	52.31	53.62	53.62	439,300
16 may 2024	51.72	53.11	51.00	52.79	52.79	538,400
15 may 2024	52.26	54.56	51.22	51.72	51.72	642,600
14 may 2024	50.68	51.85	49.46	50.62	50.62	354,300
13 may 2024	50.44	51.19	48.49	49.77	49.77	587,900
10 may 2024	51.81	52.73	47.88	49.74	49.74	925,500
09 may 2024	52.12	53.48	51.59	52.73	52.73	377,200
08 may 2024	52.08	52.65	50.74	52.25	52.25	545,500
07 may 2024	52.78	52.97	51.30	52.42	52.42	311,300
06 may 2024	52.54	53.68	51.02	52.67	52.67	261,500
03 may 2024	54.69	55.85	52.37	52.69	52.69	403,000
02 may 2024	52.46	54.05	51.32	53.29	53.29	295,400
01 may 2024	50.27	53.97	50.19	52.18	52.18	542,100
30 abr 2024	50.62	51.60	49.81	50.02	50.02	500,300
29 abr 2024	52.08	52.45	50.59	51.11	51.11	388,000
26 abr 2024	51.35	52.68	50.87	51.92	51.92	339,700
25 abr 2024	51.52	51.97	49.66	51.38	51.38	631,800
24 abr 2024	54.54	54.94	52.54	52.82	52.82	312,900
23 abr 2024	52.25	55.94	52.25	54.44	54.44	409,000
22 abr 2024	52.28	53.35	50.54	52.00	52.00	438,400
19 abr 2024	54.23	55.12	51.03	51.65	51.65	741,300
18 abr 2024	53.24	54.89	52.59	54.50	54.50	692,200
17 abr 2024	55.87	55.87	53.25	53.55	53.55	472,400
16 abr 2024	56.34	56.75	54.80	55.22	55.22	747,600
15 abr 2024	58.08	59.14	56.87	56.96	56.96	382,000
12 abr 2024	59.73	59.80	57.55	58.07	58.07	496,300
11 abr 2024	59.54	60.51	59.22	60.17	60.17	326,600
10 abr 2024	58.90	60.29	58.51	59.08	59.08	521,300
09 abr 2024	60.60	61.32	59.42	60.56	60.56	490,000
08 abr 2024	62.80	62.80	60.24	60.70	60.70	407,300
05 abr 2024	62.33	63.97	61.12	62.22	62.22	319,400
04 abr 2024	63.12	64.49	61.75	62.01	62.01	389,600
03 abr 2024	63.58	64.72	62.76	63.20	63.20	440,800
02 abr 2024	65.28	66.17	64.20	64.39	64.39	436,700
01 abr 2024	69.19	69.19	66.16	66.98	66.98	417,700
28 mar 2024	70.99	70.99	69.02	69.55	69.55	336,400
27 mar 2024	70.60	71.39	69.35	70.45	70.45	318,200
26 mar 2024	68.81	70.42	67.78	70.13	70.13	325,700
25 mar 2024	71.02	71.81	68.29	68.83	68.83	478,100
22 mar 2024	72.54	72.54	68.96	70.23	70.23	477,500
21 mar 2024	74.57	74.57	71.92	72.04	72.04	339,700
20 mar 2024	72.94	73.91	71.64	73.49	73.49	411,100
19 mar 2024	69.05	73.22	68.68	73.04	73.04	704,500
18 mar 2024	70.96	71.37	68.13	69.11	69.11	473,800
15 mar 2024	68.78	71.26	68.78	70.62	70.62	726,600
14 mar 2024	70.17	70.57	68.31	69.57	69.57	450,700
13 mar 2024	68.00	70.66	67.05	70.55	70.55	553,600
12 mar 2024	69.10	69.33	67.82	68.33	68.33	480,100
11 mar 2024	71.59	72.08	68.60	68.84	68.84	457,100
08 mar 2024	73.08	74.56	70.65	72.35	72.35	406,300
07 mar 2024	73.68	75.10	70.59	70.77	70.77	620,600
06 mar 2024	70.38	73.30	69.67	72.95	72.95	565,900
05 mar 2024	67.64	70.00	67.12	69.64	69.64	441,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Arcellx, Inc. (ACLX)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)