Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,019.71 +3,465.84 (+5.82%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Arcellx, Inc. (ACLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 54.69 | 55.72 | 52.37 | 52.69 | 52.69 | 387,208 |
| 02 May 2024 | 52.46 | 54.05 | 51.32 | 53.29 | 53.29 | 295,400 |
| 01 May 2024 | 50.27 | 53.97 | 50.19 | 52.18 | 52.18 | 542,100 |
| 30 Apr 2024 | 50.62 | 51.60 | 49.81 | 50.02 | 50.02 | 500,300 |
| 29 Apr 2024 | 52.08 | 52.45 | 50.59 | 51.11 | 51.11 | 388,000 |
| 26 Apr 2024 | 51.35 | 52.68 | 50.87 | 51.92 | 51.92 | 339,700 |
| 25 Apr 2024 | 51.52 | 51.97 | 49.66 | 51.38 | 51.38 | 631,800 |
| 24 Apr 2024 | 54.54 | 54.94 | 52.54 | 52.82 | 52.82 | 312,900 |
| 23 Apr 2024 | 52.25 | 55.94 | 52.25 | 54.44 | 54.44 | 409,000 |
| 22 Apr 2024 | 52.28 | 53.35 | 50.54 | 52.00 | 52.00 | 438,400 |
| 19 Apr 2024 | 54.23 | 55.12 | 51.03 | 51.65 | 51.65 | 741,300 |
| 18 Apr 2024 | 53.24 | 54.89 | 52.59 | 54.50 | 54.50 | 692,200 |
| 17 Apr 2024 | 55.87 | 55.87 | 53.25 | 53.55 | 53.55 | 472,400 |
| 16 Apr 2024 | 56.34 | 56.75 | 54.80 | 55.22 | 55.22 | 747,600 |
| 15 Apr 2024 | 58.08 | 59.14 | 56.87 | 56.96 | 56.96 | 382,000 |
| 12 Apr 2024 | 59.73 | 59.80 | 57.55 | 58.07 | 58.07 | 496,300 |
| 11 Apr 2024 | 59.54 | 60.51 | 59.22 | 60.17 | 60.17 | 326,600 |
| 10 Apr 2024 | 58.90 | 60.29 | 58.51 | 59.08 | 59.08 | 521,300 |
| 09 Apr 2024 | 60.60 | 61.32 | 59.42 | 60.56 | 60.56 | 490,000 |
| 08 Apr 2024 | 62.80 | 62.80 | 60.24 | 60.70 | 60.70 | 407,300 |
| 05 Apr 2024 | 62.33 | 63.97 | 61.12 | 62.22 | 62.22 | 319,400 |
| 04 Apr 2024 | 63.12 | 64.49 | 61.75 | 62.01 | 62.01 | 389,600 |
| 03 Apr 2024 | 63.58 | 64.72 | 62.76 | 63.20 | 63.20 | 440,800 |
| 02 Apr 2024 | 65.28 | 66.17 | 64.20 | 64.39 | 64.39 | 436,700 |
| 01 Apr 2024 | 69.19 | 69.19 | 66.16 | 66.98 | 66.98 | 417,700 |
| 28 Mar 2024 | 70.99 | 70.99 | 69.02 | 69.55 | 69.55 | 336,400 |
| 27 Mar 2024 | 70.60 | 71.39 | 69.35 | 70.45 | 70.45 | 318,200 |
| 26 Mar 2024 | 68.81 | 70.42 | 67.78 | 70.13 | 70.13 | 325,700 |
| 25 Mar 2024 | 71.02 | 71.81 | 68.29 | 68.83 | 68.83 | 478,100 |
| 22 Mar 2024 | 72.54 | 72.54 | 68.96 | 70.23 | 70.23 | 477,500 |
| 21 Mar 2024 | 74.57 | 74.57 | 71.92 | 72.04 | 72.04 | 339,700 |
| 20 Mar 2024 | 72.94 | 73.91 | 71.64 | 73.49 | 73.49 | 411,100 |
| 19 Mar 2024 | 69.05 | 73.22 | 68.68 | 73.04 | 73.04 | 704,500 |
| 18 Mar 2024 | 70.96 | 71.37 | 68.13 | 69.11 | 69.11 | 473,800 |
| 15 Mar 2024 | 68.78 | 71.26 | 68.78 | 70.62 | 70.62 | 726,600 |
| 14 Mar 2024 | 70.17 | 70.57 | 68.31 | 69.57 | 69.57 | 450,700 |
| 13 Mar 2024 | 68.00 | 70.66 | 67.05 | 70.55 | 70.55 | 553,600 |
| 12 Mar 2024 | 69.10 | 69.33 | 67.82 | 68.33 | 68.33 | 480,100 |
| 11 Mar 2024 | 71.59 | 72.08 | 68.60 | 68.84 | 68.84 | 457,100 |
| 08 Mar 2024 | 73.08 | 74.56 | 70.65 | 72.35 | 72.35 | 406,300 |
| 07 Mar 2024 | 73.68 | 75.10 | 70.59 | 70.77 | 70.77 | 620,600 |
| 06 Mar 2024 | 70.38 | 73.30 | 69.67 | 72.95 | 72.95 | 565,900 |
| 05 Mar 2024 | 67.64 | 70.00 | 67.12 | 69.64 | 69.64 | 441,800 |
| 04 Mar 2024 | 68.09 | 68.09 | 66.18 | 67.91 | 67.91 | 316,100 |
| 01 Mar 2024 | 66.52 | 69.98 | 66.52 | 66.82 | 66.82 | 710,000 |
| 29 Feb 2024 | 69.40 | 70.05 | 64.52 | 65.82 | 65.82 | 819,800 |
| 28 Feb 2024 | 67.17 | 68.12 | 66.57 | 67.32 | 67.32 | 511,100 |
| 27 Feb 2024 | 64.39 | 67.80 | 64.39 | 67.62 | 67.62 | 489,400 |
| 26 Feb 2024 | 62.01 | 64.91 | 61.17 | 64.29 | 64.29 | 323,200 |
| 23 Feb 2024 | 60.71 | 62.64 | 59.63 | 62.01 | 62.01 | 240,700 |
| 22 Feb 2024 | 60.00 | 61.91 | 60.00 | 60.50 | 60.50 | 338,000 |
| 21 Feb 2024 | 59.07 | 60.01 | 58.17 | 59.97 | 59.97 | 394,200 |
| 20 Feb 2024 | 60.93 | 61.70 | 59.14 | 59.92 | 59.92 | 353,600 |
| 16 Feb 2024 | 63.37 | 63.37 | 60.47 | 61.39 | 61.39 | 371,800 |
| 15 Feb 2024 | 65.14 | 66.31 | 63.67 | 63.79 | 63.79 | 305,500 |
| 14 Feb 2024 | 63.18 | 64.48 | 61.47 | 64.44 | 64.44 | 386,300 |
| 13 Feb 2024 | 62.09 | 63.37 | 60.35 | 61.09 | 61.09 | 478,800 |
| 12 Feb 2024 | 65.26 | 66.06 | 63.81 | 64.57 | 64.57 | 411,400 |
| 09 Feb 2024 | 61.58 | 65.02 | 61.17 | 64.89 | 64.89 | 422,500 |
| 08 Feb 2024 | 63.83 | 64.84 | 61.12 | 61.56 | 61.56 | 434,500 |
| 07 Feb 2024 | 66.07 | 66.07 | 63.76 | 63.87 | 63.87 | 485,800 |
| 06 Feb 2024 | 67.25 | 67.52 | 64.15 | 65.89 | 65.89 | 495,700 |
| 05 Feb 2024 | 62.97 | 66.82 | 62.38 | 66.47 | 66.47 | 398,100 |
| 02 Feb 2024 | 62.08 | 64.20 | 60.80 | 63.54 | 63.54 | 290,200 |
| 01 Feb 2024 | 62.36 | 64.86 | 62.10 | 63.82 | 63.82 | 576,000 |
| 31 Jan 2024 | 63.03 | 64.75 | 61.56 | 61.84 | 61.84 | 388,300 |
| 30 Jan 2024 | 64.28 | 64.28 | 61.87 | 63.64 | 63.64 | 320,100 |
| 29 Jan 2024 | 62.96 | 65.42 | 62.19 | 64.39 | 64.39 | 692,000 |
| 26 Jan 2024 | 59.46 | 63.02 | 58.26 | 62.82 | 62.82 | 658,800 |
| 25 Jan 2024 | 57.19 | 60.00 | 56.07 | 59.34 | 59.34 | 621,300 |
| 24 Jan 2024 | 56.97 | 57.62 | 56.03 | 56.16 | 56.16 | 276,200 |
| 23 Jan 2024 | 57.75 | 58.21 | 55.00 | 56.08 | 56.08 | 374,400 |
| 22 Jan 2024 | 55.78 | 57.69 | 55.78 | 56.90 | 56.90 | 472,100 |
| 19 Jan 2024 | 53.74 | 55.33 | 53.28 | 55.27 | 55.27 | 444,700 |
| 18 Jan 2024 | 55.20 | 56.59 | 52.78 | 53.18 | 53.18 | 257,000 |
| 17 Jan 2024 | 54.03 | 54.94 | 53.61 | 54.83 | 54.83 | 180,200 |
| 16 Jan 2024 | 54.63 | 55.69 | 54.38 | 54.75 | 54.75 | 308,300 |
| 12 Jan 2024 | 55.08 | 56.35 | 55.08 | 55.56 | 55.56 | 237,800 |
| 11 Jan 2024 | 54.29 | 54.97 | 53.51 | 54.27 | 54.27 | 388,500 |
| 10 Jan 2024 | 55.20 | 56.41 | 54.44 | 55.15 | 55.15 | 432,500 |
| 09 Jan 2024 | 52.68 | 55.53 | 52.16 | 55.20 | 55.20 | 374,300 |
| 08 Jan 2024 | 51.72 | 54.31 | 51.44 | 54.16 | 54.16 | 513,000 |
| 05 Jan 2024 | 53.44 | 53.88 | 51.37 | 51.85 | 51.85 | 526,100 |
| 04 Jan 2024 | 54.69 | 56.57 | 54.32 | 54.35 | 54.35 | 722,800 |
| 03 Jan 2024 | 55.57 | 56.62 | 53.45 | 54.45 | 54.45 | 379,500 |
| 02 Jan 2024 | 54.56 | 58.53 | 54.25 | 56.15 | 56.15 | 533,100 |
| 29 Dec 2023 | 57.00 | 57.07 | 55.26 | 55.50 | 55.50 | 313,800 |
| 28 Dec 2023 | 57.78 | 59.05 | 56.17 | 56.88 | 56.88 | 1,071,300 |
| 27 Dec 2023 | 58.10 | 59.10 | 56.56 | 57.59 | 57.59 | 447,600 |
| 26 Dec 2023 | 54.63 | 58.07 | 54.29 | 57.99 | 57.99 | 475,800 |
| 22 Dec 2023 | 52.50 | 55.50 | 52.46 | 53.85 | 53.85 | 576,900 |
| 21 Dec 2023 | 51.65 | 52.27 | 51.04 | 51.88 | 51.88 | 355,700 |
| 20 Dec 2023 | 51.38 | 52.93 | 50.44 | 50.66 | 50.66 | 517,300 |
| 19 Dec 2023 | 51.21 | 52.70 | 51.19 | 52.10 | 52.10 | 604,000 |
| 18 Dec 2023 | 51.07 | 52.42 | 49.67 | 49.74 | 49.74 | 808,500 |
| 15 Dec 2023 | 51.57 | 51.57 | 49.63 | 51.12 | 51.12 | 1,324,500 |
| 14 Dec 2023 | 50.77 | 52.20 | 48.51 | 51.30 | 51.30 | 806,100 |
| 13 Dec 2023 | 48.29 | 50.75 | 48.12 | 50.52 | 50.52 | 929,300 |
| 12 Dec 2023 | 51.00 | 51.00 | 46.42 | 48.05 | 48.05 | 2,243,600 |
| 11 Dec 2023 | 54.29 | 54.62 | 49.82 | 52.36 | 52.36 | 1,303,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.