Arcellx, Inc. (ACLX) NASDAQ

70.92

-1.705(-2.35%)

Updated at September 08 03:11PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202571.9272.6272.6273.170.78364,200
September 04, 202571.6872.1672.1672.569.96296,400
September 03, 202569.4771.2271.2271.369.32329,891
September 02, 20256869.7569.7570.6367547,100
August 29, 202570.269.3969.3970.8869518,800
August 28, 202569.8970.2570.2570.6668.252.29M
August 27, 202570.0269.969.971.0269.45254,619
August 26, 202568.6169.969.970.0668.22323,726
August 25, 202570.4468.4968.4970.5268.1413,004
August 22, 202572.271.2871.2873.3370.94454,800
August 21, 202571.0171.7771.7772.2169.74385,900
August 20, 202571.4171.5171.5172.4769398,936
August 19, 202571.71727272.8870.82410,500
August 18, 202574.2671.8271.8274.7371.29674,700
August 15, 202571.8674.0874.0874.271.18617,626
August 14, 202570.4571.8671.8672.5268.66544,227
August 13, 202570.771.0371.0373.0366.521.3M
August 12, 202569.5272.5272.5272.8169.1490,724
August 11, 202570.369.169.171.5568.34481,200
August 08, 202570.7370.570.574.8867.84867,700
August 07, 202570.6571.1571.1571.4268.55699,300
August 06, 202572.0670.6770.6772.0669.47491,600
August 05, 202571.8272.0472.0472.9470.97408,936
August 04, 202571.2572.0872.0872.9870.13244,117
August 01, 202571.0771.1471.1472.270.46331,000
July 31, 202571.671.3971.3972.6970.61382,318
July 30, 20257371.5471.5474.4370.53760,853
July 29, 202571.1669.9969.9971.4769.3403,410
July 28, 202571.6170.5970.5971.6670.14380,221
July 25, 202570.6971.3171.3171.5769.51340,100
July 24, 202569.9270.2770.2771.7169.21395,543
July 23, 202568.8569.9769.9770.7368599,646
July 22, 202569.2468.2568.2569.2466.52687,904
July 21, 202568.0769.469.469.7567.3331,600
July 18, 202571.2967.5967.5971.5866.93538,500
July 17, 202570.7570.9570.9571.5369.95535,000
July 16, 202568.870.770.770.8668.34388,024
July 15, 202570.4468.1568.1570.4467.58325,700
July 14, 202568.9769.9269.9370.7568.42385,928
July 11, 202568.0168.9868.9869.4867.7293,426
July 10, 202568.8168.8668.8669.6367.46264,500
July 09, 202567.54696969.6167.54534,642
July 08, 202565.7566.5666.5667.3365.75248,137
July 07, 202566.6965.5565.5566.9465.09275,700
July 03, 202566.1367.1667.1667.5866.13166,200
July 02, 202564.2566.3466.3467.8364.25507,024
July 01, 202565.4664.6964.6965.8163.13489,544
June 30, 202566.0265.8565.8566.4464.34637,334
June 27, 202564.7765.3565.3566.2163.771.7M
June 26, 202563.8164.7764.7764.963.28506,500
June 25, 202563.1864.0364.0364.7462.7567,100
June 24, 202564.6463.3563.3565.3362.97576,200
June 23, 202562.8463.6263.6263.7161.51365,800
June 20, 202564.25636364.6460.92986,910
June 18, 202562.7963.8263.826462.13409,508
June 17, 202564.6262.8862.8866.3262.49489,936
June 16, 202566.7364.0964.0966.7363.08584,503
June 13, 202564.9666666.6764.9514,544
June 12, 202565.5666.5166.5167.2364.77418,900
June 11, 202566.7666.1766.1767.6165.51427,812
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved