U.S. markets close in 59 minutes

Arcellx, Inc. (ACLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
67.67+0.04 (+0.07%)
A partir del 03:01PM EST. Mercado abierto.
Periodo de tiempo:
28 feb 2023 - 28 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 feb 202467.1768.1266.5767.6767.67339,966
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
27 nov 202352.8653.5251.5653.2153.21543,800
24 nov 202353.5153.8752.2853.2853.28215,100
22 nov 202352.8154.8551.6353.3853.38749,700
21 nov 202352.7354.4551.5551.7751.77537,700
20 nov 202355.2656.0951.3852.6252.62740,800
17 nov 202352.2555.2751.6555.2155.21901,200
16 nov 202351.4153.5650.0052.1752.171,340,600
15 nov 202352.0054.5649.1549.9949.991,673,900
14 nov 202346.0047.9245.6847.4747.47742,400
13 nov 202345.5145.5743.8345.5045.50625,400
10 nov 202344.6045.7843.5045.5145.51691,200
09 nov 202346.9847.3244.1244.4644.46679,000
08 nov 202347.3047.9845.1045.8645.86862,400
07 nov 202345.4048.3845.3847.7447.741,170,400
06 nov 202344.7945.8344.0145.3045.30748,800
03 nov 202340.8446.4040.1944.6344.631,588,700
02 nov 202335.8143.1035.0140.7740.772,684,900
01 nov 202335.5536.1034.2234.3934.39872,300
31 oct 202333.9435.3832.9035.2535.25943,600
30 oct 202332.7334.4232.4234.1434.14866,400
27 oct 202332.1732.2730.8831.7531.75968,700
26 oct 202332.3833.4331.7031.9331.93579,000
25 oct 202333.9734.1032.3132.3732.37411,700
24 oct 202332.3634.2732.3634.2134.21369,300
23 oct 202333.0033.8832.3432.3832.38321,700
20 oct 202332.4833.7931.6033.3333.33754,400
19 oct 202333.7734.0832.3532.3532.35656,800
18 oct 202335.0035.3533.6333.9833.98222,800
17 oct 202334.5436.4234.5435.1635.16358,600
16 oct 202333.2234.5333.1234.0634.06382,200
13 oct 202333.2934.1032.7433.1333.13354,000
12 oct 202336.6836.6833.2133.2533.25528,600
11 oct 202336.3537.0034.8935.9335.93515,100
10 oct 202336.0937.3335.8036.4136.41360,800
09 oct 202335.8136.7834.3735.9735.97311,800
06 oct 202334.8136.2134.2936.1736.17224,900
05 oct 202334.0435.8033.7435.1035.10380,600
*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...