U.S. markets open in 7 hours 23 minutes

Arcellx, Inc. (ACLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
52.00+0.35 (+0.68%)
Al cierre: 04:00PM EDT
50.69 -1.31 (-2.52%)
Fuera de horario: 07:36PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 202452.2853.3550.5452.0052.00438,400
19 abr 202454.2355.1251.0351.6551.65741,300
18 abr 202453.2454.8952.5954.5054.50692,200
17 abr 202455.8755.8753.2553.5553.55472,400
16 abr 202456.3456.7554.8055.2255.22747,600
15 abr 202458.0859.1456.8756.9656.96382,000
12 abr 202459.7359.8057.5558.0758.07496,300
11 abr 202459.5460.5159.2260.1760.17326,600
10 abr 202458.9060.2958.5159.0859.08521,300
09 abr 202460.6061.3259.4260.5660.56490,000
08 abr 202462.8062.8060.2460.7060.70407,300
05 abr 202462.3363.9761.1262.2262.22319,400
04 abr 202463.1264.4961.7562.0162.01389,600
03 abr 202463.5864.7262.7663.2063.20440,800
02 abr 202465.2866.1764.2064.3964.39436,700
01 abr 202469.1969.1966.1666.9866.98417,700
28 mar 202470.9970.9969.0269.5569.55336,400
27 mar 202470.6071.3969.3570.4570.45318,200
26 mar 202468.8170.4267.7870.1370.13325,700
25 mar 202471.0271.8168.2968.8368.83478,100
22 mar 202472.5472.5468.9670.2370.23477,500
21 mar 202474.5774.5771.9272.0472.04339,700
20 mar 202472.9473.9171.6473.4973.49411,100
19 mar 202469.0573.2268.6873.0473.04704,500
18 mar 202470.9671.3768.1369.1169.11473,800
15 mar 202468.7871.2668.7870.6270.62726,600
14 mar 202470.1770.5768.3169.5769.57450,700
13 mar 202468.0070.6667.0570.5570.55553,600
12 mar 202469.1069.3367.8268.3368.33480,100
11 mar 202471.5972.0868.6068.8468.84457,100
08 mar 202473.0874.5670.6572.3572.35406,300
07 mar 202473.6875.1070.5970.7770.77620,600
06 mar 202470.3873.3069.6772.9572.95565,900
05 mar 202467.6470.0067.1269.6469.64441,800
04 mar 202468.0968.0966.1867.9167.91316,100
01 mar 202466.5269.9866.5266.8266.82710,000
29 feb 202469.4070.0564.5265.8265.82819,800
28 feb 202467.1768.1266.5767.3267.32511,100
27 feb 202464.3967.8064.3967.6267.62489,400
26 feb 202462.0164.9161.1764.2964.29323,200
23 feb 202460.7162.6459.6362.0162.01240,700
22 feb 202460.0061.9160.0060.5060.50338,000
21 feb 202459.0760.0158.1759.9759.97394,200
20 feb 202460.9361.7059.1459.9259.92353,600
16 feb 202463.3763.3760.4761.3961.39371,800
15 feb 202465.1466.3163.6763.7963.79305,500
14 feb 202463.1864.4861.4764.4464.44386,300
13 feb 202462.0963.3760.3561.0961.09478,800
12 feb 202465.2666.0663.8164.5764.57411,400
09 feb 202461.5865.0261.1764.8964.89422,500
08 feb 202463.8364.8461.1261.5661.56434,500
07 feb 202466.0766.0763.7663.8763.87485,800
06 feb 202467.2567.5264.1565.8965.89495,700
05 feb 202462.9766.8262.3866.4766.47398,100
02 feb 202462.0864.2060.8063.5463.54290,200
01 feb 202462.3664.8662.1063.8263.82576,000
31 ene 202463.0364.7561.5661.8461.84388,300
30 ene 202464.2864.2861.8763.6463.64320,100
29 ene 202462.9665.4262.1964.3964.39692,000
26 ene 202459.4663.0258.2662.8262.82658,800
25 ene 202457.1960.0056.0759.3459.34621,300
24 ene 202456.9757.6256.0356.1656.16276,200
23 ene 202457.7558.2155.0056.0856.08374,400
22 ene 202455.7857.6955.7856.9056.90472,100
19 ene 202453.7455.3353.2855.2755.27444,700
18 ene 202455.2056.5952.7853.1853.18257,000
17 ene 202454.0354.9453.6154.8354.83180,200
16 ene 202454.6355.6954.3854.7554.75308,300
12 ene 202455.0856.3555.0855.5655.56237,800
11 ene 202454.2954.9753.5154.2754.27388,500
10 ene 202455.2056.4154.4455.1555.15432,500
09 ene 202452.6855.5352.1655.2055.20374,300
08 ene 202451.7254.3151.4454.1654.16513,000
05 ene 202453.4453.8851.3751.8551.85526,100
04 ene 202454.6956.5754.3254.3554.35722,800
03 ene 202455.5756.6253.4554.4554.45379,500
02 ene 202454.5658.5354.2556.1556.15533,100
29 dic 202357.0057.0755.2655.5055.50313,800
28 dic 202357.7859.0556.1756.8856.881,071,300
27 dic 202358.1059.1056.5657.5957.59447,600
26 dic 202354.6358.0754.2957.9957.99475,800
22 dic 202352.5055.5052.4653.8553.85576,900
21 dic 202351.6552.2751.0451.8851.88355,700
20 dic 202351.3852.9350.4450.6650.66517,300
19 dic 202351.2152.7051.1952.1052.10604,000
18 dic 202351.0752.4249.6749.7449.74808,500
15 dic 202351.5751.5749.6351.1251.121,324,500
14 dic 202350.7752.2048.5151.3051.30806,100
13 dic 202348.2950.7548.1250.5250.52929,300
12 dic 202351.0051.0046.4248.0548.052,243,600
11 dic 202354.2954.6249.8252.3652.361,303,900
08 dic 202357.8959.0856.1956.2256.221,293,300
07 dic 202354.8657.9054.7157.8957.89492,900
06 dic 202356.0057.0954.9055.5755.57418,600
05 dic 202354.8155.7953.7255.3055.30748,000
04 dic 202354.9455.4353.3655.1955.19640,500
01 dic 202352.6055.1851.1954.9854.98636,200
30 nov 202351.3453.5350.7352.5352.53855,600
29 nov 202351.6352.6250.0850.6950.69722,900
28 nov 202352.9553.4248.1551.1051.101,061,500
*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...