USD
Datos históricos de Arcellx, Inc.
Arcellx, Inc. · ACLX
$115.07
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:23:10 UTC
- Variación en el periodo
- +33.45%
- Máximo
- US$115.13
- 16 de abril de 2026
- Mínimo
- US$60.36
- 5 de enero de 2026
- Volumen medio diario
- 1.61 M
Del 13 de octubre de 2025 al 27 de abril de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 27 abr 2026 | 115.04 | 115.13 | 114.99 | 115.07 | +0.03% | 14.67 M |
| 24 abr 2026 | 115.06 | 115.09 | 115.02 | 115.03 | −0.02% | 2.41 M |
| 23 abr 2026 | 115.03 | 115.13 | 115.01 | 115.05 | +0.04% | 1.16 M |
| 22 abr 2026 | 115.05 | 115.06 | 114.98 | 115.00 | +0.02% | 1.04 M |
| 21 abr 2026 | 115.07 | 115.07 | 114.98 | 114.98 | −0.02% | 723,813.589 |
| 20 abr 2026 | 115.06 | 115.09 | 114.99 | 115.00 | −0.04% | 726,576.764 |
| 17 abr 2026 | 115.10 | 115.13 | 115.02 | 115.05 | −0.04% | 479,538.828 |
| 16 abr 2026 | 115.02 | 115.13 | 115.00 | 115.10 | +0.09% | 434,554.383 |
| 15 abr 2026 | 114.89 | 115.10 | 114.87 | 115.00 | +0.10% | 588,997.506 |
| 14 abr 2026 | 114.86 | 114.91 | 114.86 | 114.89 | +0.02% | 543,081.168 |
| 13 abr 2026 | 114.83 | 114.91 | 114.83 | 114.87 | +0.03% | 486,092.412 |
| 10 abr 2026 | 114.80 | 114.85 | 114.77 | 114.83 | +0.03% | 788,179.854 |
| 9 abr 2026 | 114.78 | 114.84 | 114.77 | 114.80 | +0.01% | 469,629.142 |
| 8 abr 2026 | 114.83 | 114.88 | 114.76 | 114.79 | −0.01% | 629,428.08 |
| 7 abr 2026 | 114.75 | 114.84 | 114.72 | 114.80 | +0.07% | 915,526.999 |
| 6 abr 2026 | 114.75 | 114.90 | 114.69 | 114.72 | −0.04% | 663,229.875 |
| 2 abr 2026 | 114.75 | 114.80 | 114.66 | 114.77 | +0.02% | 1.21 M |
| 1 abr 2026 | 114.79 | 114.94 | 114.71 | 114.75 | −0.06% | 961,078.534 |
| 31 mar 2026 | 114.80 | 114.84 | 114.65 | 114.82 | +0.04% | 1.07 M |
| 30 mar 2026 | 114.70 | 114.79 | 114.60 | 114.77 | +0.17% | 1.24 M |
| 27 mar 2026 | 114.62 | 114.82 | 114.54 | 114.57 | −0.04% | 1.65 M |
| 26 mar 2026 | 114.55 | 114.77 | 114.47 | 114.62 | +0.07% | 1.2 M |
| 25 mar 2026 | 114.58 | 114.70 | 114.47 | 114.54 | −0.13% | 1.12 M |
| 24 mar 2026 | 114.68 | 114.72 | 114.39 | 114.69 | +0.08% | 1.8 M |
| 23 mar 2026 | 114.69 | 114.78 | 114.47 | 114.60 | −0.15% | 1.96 M |
| 20 mar 2026 | 114.60 | 114.91 | 114.34 | 114.77 | +0.38% | 3.17 M |
| 19 mar 2026 | 114.55 | 114.74 | 114.30 | 114.33 | −0.16% | 1.44 M |
| 18 mar 2026 | 114.46 | 114.77 | 114.36 | 114.51 | −0.01% | 2.03 M |
| 17 mar 2026 | 114.42 | 114.62 | 114.40 | 114.52 | +0.01% | 691,985.655 |
| 16 mar 2026 | 114.40 | 114.54 | 114.35 | 114.51 | +0.10% | 752,606.471 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.