Arcellx, Inc. (ACLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 oct 2023 - 12 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 82.67 | 86.93 | 82.67 | 86.20 | 86.20 | 471,600 |
| 10 oct 2024 | 81.65 | 83.04 | 81.60 | 82.90 | 82.90 | 397,500 |
| 09 oct 2024 | 80.94 | 84.21 | 79.64 | 82.94 | 82.94 | 449,000 |
| 08 oct 2024 | 77.95 | 82.63 | 76.18 | 80.85 | 80.85 | 510,100 |
| 07 oct 2024 | 77.81 | 77.97 | 75.15 | 76.07 | 76.07 | 324,300 |
| 04 oct 2024 | 77.07 | 79.27 | 76.61 | 78.23 | 78.23 | 408,400 |
| 03 oct 2024 | 75.45 | 76.46 | 73.33 | 76.20 | 76.20 | 617,400 |
| 02 oct 2024 | 80.59 | 80.77 | 75.96 | 76.23 | 76.23 | 622,300 |
| 01 oct 2024 | 82.24 | 82.24 | 79.42 | 81.44 | 81.44 | 427,000 |
| 30 sept 2024 | 82.83 | 86.40 | 81.66 | 83.51 | 83.51 | 514,800 |
| 27 sept 2024 | 85.39 | 86.30 | 82.47 | 82.76 | 82.76 | 357,200 |
| 26 sept 2024 | 86.10 | 86.10 | 83.28 | 84.14 | 84.14 | 364,200 |
| 25 sept 2024 | 84.68 | 86.15 | 84.39 | 84.60 | 84.60 | 412,700 |
| 24 sept 2024 | 86.02 | 86.20 | 83.21 | 84.43 | 84.43 | 529,000 |
| 23 sept 2024 | 86.83 | 87.63 | 84.66 | 85.98 | 85.98 | 470,400 |
| 20 sept 2024 | 85.37 | 88.66 | 83.98 | 86.61 | 86.61 | 1,351,500 |
| 19 sept 2024 | 83.24 | 86.11 | 81.52 | 85.43 | 85.43 | 752,700 |
| 18 sept 2024 | 78.95 | 82.97 | 78.03 | 80.55 | 80.55 | 689,200 |
| 17 sept 2024 | 78.20 | 78.55 | 76.90 | 77.99 | 77.99 | 343,900 |
| 16 sept 2024 | 77.34 | 79.94 | 76.56 | 77.01 | 77.01 | 341,700 |
| 13 sept 2024 | 75.73 | 77.03 | 75.13 | 76.89 | 76.89 | 333,600 |
| 12 sept 2024 | 74.88 | 75.38 | 72.35 | 74.77 | 74.77 | 393,400 |
| 11 sept 2024 | 73.60 | 75.00 | 72.50 | 74.40 | 74.40 | 302,600 |
| 10 sept 2024 | 74.41 | 76.72 | 73.13 | 74.19 | 74.19 | 661,100 |
| 09 sept 2024 | 71.47 | 74.64 | 71.25 | 74.27 | 74.27 | 498,200 |
| 06 sept 2024 | 70.49 | 71.98 | 68.02 | 71.25 | 71.25 | 588,800 |
| 05 sept 2024 | 65.90 | 70.52 | 65.12 | 70.37 | 70.37 | 576,800 |
| 04 sept 2024 | 65.52 | 66.45 | 64.10 | 65.46 | 65.46 | 386,800 |
| 03 sept 2024 | 68.18 | 70.61 | 65.62 | 66.12 | 66.12 | 418,300 |
| 30 ago 2024 | 68.05 | 68.98 | 67.04 | 68.74 | 68.74 | 327,100 |
| 29 ago 2024 | 70.07 | 70.68 | 67.23 | 67.48 | 67.48 | 422,700 |
| 28 ago 2024 | 71.24 | 71.24 | 68.76 | 69.30 | 69.30 | 177,200 |
| 27 ago 2024 | 71.17 | 71.68 | 69.26 | 71.47 | 71.47 | 288,800 |
| 26 ago 2024 | 69.99 | 74.10 | 67.51 | 71.90 | 71.90 | 553,700 |
| 23 ago 2024 | 66.90 | 69.52 | 66.90 | 69.38 | 69.38 | 281,100 |
| 22 ago 2024 | 66.68 | 66.96 | 65.38 | 66.46 | 66.46 | 239,800 |
| 21 ago 2024 | 66.32 | 67.75 | 66.01 | 66.64 | 66.64 | 402,700 |
| 20 ago 2024 | 65.88 | 66.67 | 64.99 | 65.89 | 65.89 | 368,700 |
| 19 ago 2024 | 65.10 | 66.89 | 64.71 | 66.37 | 66.37 | 392,300 |
| 16 ago 2024 | 64.53 | 65.36 | 63.06 | 65.28 | 65.28 | 396,400 |
| 15 ago 2024 | 62.72 | 64.96 | 61.27 | 64.86 | 64.86 | 338,100 |
| 14 ago 2024 | 61.07 | 61.72 | 58.69 | 60.27 | 60.27 | 361,000 |
| 13 ago 2024 | 59.75 | 61.10 | 59.38 | 60.64 | 60.64 | 379,000 |
| 12 ago 2024 | 58.79 | 59.98 | 57.79 | 58.94 | 58.94 | 545,800 |
| 09 ago 2024 | 53.70 | 59.90 | 53.70 | 59.05 | 59.05 | 965,300 |
| 08 ago 2024 | 51.75 | 52.95 | 50.56 | 52.58 | 52.58 | 549,900 |
| 07 ago 2024 | 52.11 | 52.67 | 50.29 | 50.91 | 50.91 | 486,800 |
| 06 ago 2024 | 51.68 | 53.27 | 50.64 | 51.73 | 51.73 | 539,600 |
| 05 ago 2024 | 49.00 | 54.72 | 49.00 | 51.09 | 51.09 | 561,200 |
| 02 ago 2024 | 55.75 | 56.29 | 53.46 | 55.31 | 55.31 | 646,900 |
| 01 ago 2024 | 60.71 | 61.97 | 58.27 | 58.65 | 58.65 | 555,900 |
| 31 jul 2024 | 62.43 | 63.61 | 61.39 | 61.81 | 61.81 | 251,400 |
| 30 jul 2024 | 62.78 | 63.15 | 60.99 | 61.67 | 61.67 | 188,200 |
| 29 jul 2024 | 64.48 | 64.67 | 60.93 | 62.10 | 62.10 | 246,900 |
| 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 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.