Arcellx, Inc. (ACLX)

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

Añadir a la lista de seguimiento

48.97

-0.77

(-1.54%)

A partir del 12:37PM EDT. Mercado abierto.

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	50.44	51.18	48.97	48.97	48.97	206,304
10 may 2024	51.81	52.73	47.88	49.74	49.74	895,900
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
04 mar 2024	68.09	68.09	66.18	67.91	67.91	316,100
01 mar 2024	66.52	69.98	66.52	66.82	66.82	710,000
29 feb 2024	69.40	70.05	64.52	65.82	65.82	819,800
28 feb 2024	67.17	68.12	66.57	67.32	67.32	511,100
27 feb 2024	64.39	67.80	64.39	67.62	67.62	489,400
26 feb 2024	62.01	64.91	61.17	64.29	64.29	323,200
23 feb 2024	60.71	62.64	59.63	62.01	62.01	240,700
22 feb 2024	60.00	61.91	60.00	60.50	60.50	338,000
21 feb 2024	59.07	60.01	58.17	59.97	59.97	394,200
20 feb 2024	60.93	61.70	59.14	59.92	59.92	353,600
16 feb 2024	63.37	63.37	60.47	61.39	61.39	371,800
15 feb 2024	65.14	66.31	63.67	63.79	63.79	305,500
14 feb 2024	63.18	64.48	61.47	64.44	64.44	386,300
13 feb 2024	62.09	63.37	60.35	61.09	61.09	478,800
12 feb 2024	65.26	66.06	63.81	64.57	64.57	411,400
09 feb 2024	61.58	65.02	61.17	64.89	64.89	422,500
08 feb 2024	63.83	64.84	61.12	61.56	61.56	434,500
07 feb 2024	66.07	66.07	63.76	63.87	63.87	485,800
06 feb 2024	67.25	67.52	64.15	65.89	65.89	495,700
05 feb 2024	62.97	66.82	62.38	66.47	66.47	398,100
02 feb 2024	62.08	64.20	60.80	63.54	63.54	290,200
01 feb 2024	62.36	64.86	62.10	63.82	63.82	576,000
31 ene 2024	63.03	64.75	61.56	61.84	61.84	388,300
30 ene 2024	64.28	64.28	61.87	63.64	63.64	320,100
29 ene 2024	62.96	65.42	62.19	64.39	64.39	692,000
26 ene 2024	59.46	63.02	58.26	62.82	62.82	658,800
25 ene 2024	57.19	60.00	56.07	59.34	59.34	621,300
24 ene 2024	56.97	57.62	56.03	56.16	56.16	276,200
23 ene 2024	57.75	58.21	55.00	56.08	56.08	374,400
22 ene 2024	55.78	57.69	55.78	56.90	56.90	472,100
19 ene 2024	53.74	55.33	53.28	55.27	55.27	444,700
18 ene 2024	55.20	56.59	52.78	53.18	53.18	257,000
17 ene 2024	54.03	54.94	53.61	54.83	54.83	180,200
16 ene 2024	54.63	55.69	54.38	54.75	54.75	308,300
12 ene 2024	55.08	56.35	55.08	55.56	55.56	237,800
11 ene 2024	54.29	54.97	53.51	54.27	54.27	388,500
10 ene 2024	55.20	56.41	54.44	55.15	55.15	432,500
09 ene 2024	52.68	55.53	52.16	55.20	55.20	374,300
08 ene 2024	51.72	54.31	51.44	54.16	54.16	513,000
05 ene 2024	53.44	53.88	51.37	51.85	51.85	526,100
04 ene 2024	54.69	56.57	54.32	54.35	54.35	722,800
03 ene 2024	55.57	56.62	53.45	54.45	54.45	379,500
02 ene 2024	54.56	58.53	54.25	56.15	56.15	533,100
29 dic 2023	57.00	57.07	55.26	55.50	55.50	313,800
28 dic 2023	57.78	59.05	56.17	56.88	56.88	1,071,300
27 dic 2023	58.10	59.10	56.56	57.59	57.59	447,600
26 dic 2023	54.63	58.07	54.29	57.99	57.99	475,800
22 dic 2023	52.50	55.50	52.46	53.85	53.85	576,900
21 dic 2023	51.65	52.27	51.04	51.88	51.88	355,700
20 dic 2023	51.38	52.93	50.44	50.66	50.66	517,300
19 dic 2023	51.21	52.70	51.19	52.10	52.10	604,000
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 5005,225.31+2.63(+0.05%)

Dow Jones39,494.40-18.44(-0.05%)

Nasdaq16,398.60+57.73(+0.35%)

Russell 20002,071.91+12.13(+0.59%)

Petróleo78.97+0.71(+0.91%)

Oro2,342.20-32.80(-1.38%)

Arcellx, Inc. (ACLX)

S&P 500
5,225.31
+2.63(+0.05%)

Dow Jones
39,494.40
-18.44(-0.05%)

Nasdaq
16,398.60
+57.73(+0.35%)

Russell 2000
2,071.91
+12.13(+0.59%)

Petróleo
78.97
+0.71(+0.91%)

Oro
2,342.20
-32.80(-1.38%)