U.S. markets open in 6 hours 42 minutes

Arcellx, Inc. (ACLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
62.97+0.41 (+0.66%)
Al cierre: 04:00PM EDT
62.97 0.00 (0.00%)
Fuera de horario: 05:08PM EDT
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 jul 202463.1163.1461.7362.9762.97399,700
19 jul 202462.4263.2360.6162.5662.56296,900
18 jul 202465.0366.5261.8062.2462.24435,100
17 jul 202464.8667.3764.0865.5165.51609,900
16 jul 202464.1666.5864.1665.9265.92701,500
15 jul 202463.1063.8562.1663.3563.35509,400
12 jul 202459.5464.3659.0862.4362.43865,900
11 jul 202459.0560.2457.8959.2859.28425,800
10 jul 202457.3658.0457.1057.3557.35228,100
09 jul 202455.6857.7055.5357.0457.04315,800
08 jul 202454.7657.3654.4755.7755.77566,900
05 jul 202454.4655.0253.0054.1354.13281,700
03 jul 202453.6955.1353.3854.7254.72227,800
02 jul 202453.0854.2152.9553.2553.25541,400
01 jul 202454.8157.0953.5053.6053.60512,700
28 jun 202454.3055.6053.2155.1955.191,289,800
27 jun 202453.4155.1152.8054.1254.12300,300
26 jun 202453.5054.4752.7253.6653.66567,800
25 jun 202455.4855.5053.5453.7953.79569,500
24 jun 202456.2057.6055.9356.0756.07370,900
21 jun 202454.7956.3253.9056.1256.12793,200
20 jun 202453.7754.9553.4154.5954.59220,800
18 jun 202453.9054.0852.2153.8153.81463,400
17 jun 202454.3754.6953.5353.7553.75648,000
14 jun 202454.9656.0953.7254.4154.41352,300
13 jun 202454.9258.6854.6255.7955.79574,700
12 jun 202455.8756.5054.2055.0655.06583,500
11 jun 202453.6754.6053.4354.0054.00414,700
10 jun 202450.2154.3750.0254.1354.13611,300
07 jun 202450.8551.8850.1350.7850.78227,000
06 jun 202452.6352.7050.8851.3451.34368,800
05 jun 202451.8753.1751.1052.7852.78286,400
04 jun 202453.3854.9951.5751.7151.71403,200
03 jun 202452.7754.9251.7853.6453.64586,800
31 may 202453.3353.3350.8952.0052.00563,200
30 may 202451.0753.0050.7152.2452.24328,000
29 may 202450.5750.6649.9750.4550.45345,800
28 may 202452.3052.6150.3651.3051.30325,300
24 may 202450.7152.3150.7051.9051.90438,300
23 may 202454.3554.3550.4450.6350.63849,700
22 may 202453.1854.3452.2354.2654.26405,000
21 may 202454.2155.4453.0153.2753.27582,200
20 may 202453.7354.4053.5854.3654.36305,300
17 may 202452.9354.8852.3153.6253.62439,300
16 may 202451.7253.1151.0052.7952.79538,400
15 may 202452.2654.5651.2251.7251.72642,600
14 may 202450.6851.8549.4650.6250.62354,300
13 may 202450.4451.1948.4949.7749.77587,900
10 may 202451.8152.7347.8849.7449.74925,500
09 may 202452.1253.4851.5952.7352.73377,200
08 may 202452.0852.6550.7452.2552.25545,500
07 may 202452.7852.9751.3052.4252.42311,300
06 may 202452.5453.6851.0252.6752.67261,500
03 may 202454.6955.8552.3752.6952.69403,000
02 may 202452.4654.0551.3253.2953.29295,400
01 may 202450.2753.9750.1952.1852.18542,100
30 abr 202450.6251.6049.8150.0250.02500,300
29 abr 202452.0852.4550.5951.1151.11388,000
26 abr 202451.3552.6850.8751.9251.92339,700
25 abr 202451.5251.9749.6651.3851.38631,800
24 abr 202454.5454.9452.5452.8252.82312,900
23 abr 202452.2555.9452.2554.4454.44409,000
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
*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...