Italia markets closed

Arcellx, Inc. (ACLX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,35+0,69 (+1,29%)
In data: 02:20PM EDT. Mercato aperto.
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202453,4155,1152,8054,3554,35164.222
26 giu 202453,5054,4752,7253,6653,66567.800
25 giu 202455,4855,5053,5453,7953,79569.500
24 giu 202456,2057,6055,9356,0756,07370.900
21 giu 202454,7956,3253,9056,1256,12793.200
20 giu 202453,7754,9553,4154,5954,59220.800
18 giu 202453,9054,0852,2153,8153,81463.400
17 giu 202454,3754,6953,5353,7553,75648.000
14 giu 202454,9656,0953,7254,4154,41352.300
13 giu 202454,9258,6854,6255,7955,79574.700
12 giu 202455,8756,5054,2055,0655,06583.500
11 giu 202453,6754,6053,4354,0054,00414.700
10 giu 202450,2154,3750,0254,1354,13611.300
07 giu 202450,8551,8850,1350,7850,78227.000
06 giu 202452,6352,7050,8851,3451,34368.800
05 giu 202451,8753,1751,1052,7852,78286.400
04 giu 202453,3854,9951,5751,7151,71403.200
03 giu 202452,7754,9251,7853,6453,64586.800
31 mag 202453,3353,3350,8952,0052,00563.200
30 mag 202451,0753,0050,7152,2452,24328.000
29 mag 202450,5750,6649,9750,4550,45345.800
28 mag 202452,3052,6150,3651,3051,30325.300
24 mag 202450,7152,3150,7051,9051,90438.300
23 mag 202454,3554,3550,4450,6350,63849.700
22 mag 202453,1854,3452,2354,2654,26405.000
21 mag 202454,2155,4453,0153,2753,27582.200
20 mag 202453,7354,4053,5854,3654,36305.300
17 mag 202452,9354,8852,3153,6253,62439.300
16 mag 202451,7253,1151,0052,7952,79538.400
15 mag 202452,2654,5651,2251,7251,72642.600
14 mag 202450,6851,8549,4650,6250,62354.300
13 mag 202450,4451,1948,4949,7749,77587.900
10 mag 202451,8152,7347,8849,7449,74925.500
09 mag 202452,1253,4851,5952,7352,73377.200
08 mag 202452,0852,6550,7452,2552,25545.500
07 mag 202452,7852,9751,3052,4252,42311.300
06 mag 202452,5453,6851,0252,6752,67261.500
03 mag 202454,6955,8552,3752,6952,69403.000
02 mag 202452,4654,0551,3253,2953,29295.400
01 mag 202450,2753,9750,1952,1852,18542.100
30 apr 202450,6251,6049,8150,0250,02500.300
29 apr 202452,0852,4550,5951,1151,11388.000
26 apr 202451,3552,6850,8751,9251,92339.700
25 apr 202451,5251,9749,6651,3851,38631.800
24 apr 202454,5454,9452,5452,8252,82312.900
23 apr 202452,2555,9452,2554,4454,44409.000
22 apr 202452,2853,3550,5452,0052,00438.400
19 apr 202454,2355,1251,0351,6551,65741.300
18 apr 202453,2454,8952,5954,5054,50692.200
17 apr 202455,8755,8753,2553,5553,55472.400
16 apr 202456,3456,7554,8055,2255,22747.600
15 apr 202458,0859,1456,8756,9656,96382.000
12 apr 202459,7359,8057,5558,0758,07496.300
11 apr 202459,5460,5159,2260,1760,17326.600
10 apr 202458,9060,2958,5159,0859,08521.300
09 apr 202460,6061,3259,4260,5660,56490.000
08 apr 202462,8062,8060,2460,7060,70407.300
05 apr 202462,3363,9761,1262,2262,22319.400
04 apr 202463,1264,4961,7562,0162,01389.600
03 apr 202463,5864,7262,7663,2063,20440.800
02 apr 202465,2866,1764,2064,3964,39436.700
01 apr 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
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...