NasdaqGS - Delayed Quote USD
Arcellx, Inc. (ACLX)
58.78
+0.33
+(0.56%)
At close: May 16 at 4:00:01 PM EDT
58.77
-0.01
(-0.02%)
Pre-Market: 4:02:44 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 58.37 | 59.13 | 56.61 | 58.78 | 58.78 | 626,700 |
| May 15, 2025 | 59.25 | 59.81 | 56.81 | 58.45 | 58.45 | 912,000 |
| May 14, 2025 | 58.62 | 65.91 | 53.07 | 59.02 | 59.02 | 1,903,100 |
| May 13, 2025 | 59.77 | 59.93 | 57.24 | 58.25 | 58.25 | 750,800 |
| May 12, 2025 | 59.34 | 62.72 | 59.34 | 59.50 | 59.50 | 641,900 |
| May 9, 2025 | 56.07 | 59.19 | 54.99 | 57.55 | 57.55 | 1,235,300 |
| May 8, 2025 | 53.50 | 56.90 | 50.85 | 56.26 | 56.26 | 1,260,600 |
| May 7, 2025 | 54.99 | 54.99 | 47.86 | 52.94 | 52.94 | 2,264,600 |
| May 6, 2025 | 64.15 | 64.71 | 49.00 | 52.80 | 52.80 | 2,997,200 |
| May 5, 2025 | 65.44 | 65.44 | 63.74 | 64.65 | 64.65 | 345,300 |
| May 2, 2025 | 66.31 | 67.36 | 65.40 | 65.55 | 65.55 | 305,400 |
| May 1, 2025 | 64.15 | 66.13 | 63.08 | 65.53 | 65.53 | 315,000 |
| Apr 30, 2025 | 63.74 | 65.85 | 63.12 | 64.95 | 64.95 | 306,100 |
| Apr 29, 2025 | 64.20 | 65.63 | 62.76 | 64.71 | 64.71 | 359,600 |
| Apr 28, 2025 | 63.82 | 65.49 | 63.53 | 64.55 | 64.55 | 360,000 |
| Apr 25, 2025 | 62.20 | 64.17 | 61.00 | 63.71 | 63.71 | 296,000 |
| Apr 24, 2025 | 63.63 | 64.61 | 62.11 | 63.97 | 63.97 | 441,900 |
| Apr 23, 2025 | 65.94 | 66.90 | 63.56 | 63.63 | 63.63 | 313,600 |
| Apr 22, 2025 | 62.15 | 63.62 | 61.22 | 63.12 | 63.12 | 327,100 |
| Apr 21, 2025 | 61.53 | 64.65 | 60.80 | 60.93 | 60.93 | 257,900 |
| Apr 17, 2025 | 60.76 | 62.11 | 60.24 | 62.02 | 62.02 | 833,000 |
| Apr 16, 2025 | 61.16 | 61.17 | 59.38 | 60.69 | 60.69 | 920,800 |
| Apr 15, 2025 | 60.05 | 61.52 | 59.79 | 61.43 | 61.43 | 437,700 |
| Apr 14, 2025 | 60.88 | 60.99 | 58.58 | 60.30 | 60.30 | 509,900 |
| Apr 11, 2025 | 55.95 | 59.89 | 55.72 | 59.15 | 59.15 | 732,200 |
| Apr 10, 2025 | 57.38 | 58.73 | 54.38 | 56.66 | 56.66 | 952,900 |
| Apr 9, 2025 | 52.20 | 59.81 | 49.42 | 59.16 | 59.16 | 1,358,700 |
| Apr 8, 2025 | 57.50 | 58.86 | 52.28 | 53.60 | 53.60 | 893,500 |
| Apr 7, 2025 | 55.44 | 60.17 | 54.27 | 56.65 | 56.65 | 1,142,600 |
| Apr 4, 2025 | 60.03 | 63.14 | 57.90 | 58.59 | 58.59 | 1,136,900 |
| Apr 3, 2025 | 63.71 | 64.73 | 61.08 | 62.44 | 62.44 | 645,700 |
| Apr 2, 2025 | 59.89 | 67.34 | 59.45 | 67.23 | 67.23 | 908,600 |
| Apr 1, 2025 | 65.55 | 65.55 | 59.52 | 60.70 | 60.70 | 1,057,300 |
| Mar 31, 2025 | 65.63 | 66.37 | 61.17 | 65.60 | 65.60 | 843,600 |
| Mar 28, 2025 | 68.54 | 69.09 | 66.69 | 67.96 | 67.96 | 367,000 |
| Mar 27, 2025 | 70.11 | 71.44 | 68.06 | 68.51 | 68.51 | 419,300 |
| Mar 26, 2025 | 72.12 | 72.43 | 69.33 | 70.11 | 70.11 | 507,400 |
| Mar 25, 2025 | 72.25 | 72.43 | 70.85 | 72.16 | 72.16 | 509,000 |
| Mar 24, 2025 | 69.99 | 72.68 | 69.34 | 72.48 | 72.48 | 600,400 |
| Mar 21, 2025 | 71.18 | 71.28 | 68.56 | 69.33 | 69.33 | 1,210,900 |
| Mar 20, 2025 | 70.67 | 72.46 | 69.77 | 71.39 | 71.39 | 597,100 |
| Mar 19, 2025 | 69.60 | 71.48 | 68.22 | 71.35 | 71.35 | 522,900 |
| Mar 18, 2025 | 71.64 | 71.98 | 69.10 | 69.87 | 69.87 | 472,400 |
| Mar 17, 2025 | 71.34 | 72.95 | 70.00 | 72.74 | 72.74 | 472,600 |
| Mar 14, 2025 | 72.78 | 73.11 | 70.19 | 71.68 | 71.68 | 395,000 |
| Mar 13, 2025 | 72.46 | 73.69 | 71.25 | 71.58 | 71.58 | 707,000 |
| Mar 12, 2025 | 68.95 | 73.06 | 68.04 | 72.72 | 72.72 | 805,500 |
| Mar 11, 2025 | 71.94 | 71.94 | 68.36 | 68.36 | 68.36 | 752,100 |
| Mar 10, 2025 | 69.95 | 72.65 | 69.00 | 72.12 | 72.12 | 684,300 |
| Mar 7, 2025 | 74.66 | 74.66 | 67.10 | 70.74 | 70.74 | 630,700 |
| Mar 6, 2025 | 67.20 | 70.46 | 67.20 | 68.60 | 68.60 | 713,000 |
| Mar 5, 2025 | 65.82 | 69.03 | 65.64 | 68.88 | 68.88 | 612,100 |
| Mar 4, 2025 | 61.98 | 67.18 | 60.82 | 65.63 | 65.63 | 806,000 |
| Mar 3, 2025 | 64.72 | 65.97 | 61.90 | 62.63 | 62.63 | 724,800 |
| Feb 28, 2025 | 58.68 | 65.37 | 57.17 | 64.82 | 64.82 | 1,143,100 |
| Feb 27, 2025 | 60.36 | 62.87 | 60.36 | 61.39 | 61.39 | 737,600 |
| Feb 26, 2025 | 62.85 | 63.54 | 60.08 | 60.26 | 60.26 | 640,200 |
| Feb 25, 2025 | 63.16 | 63.63 | 61.83 | 62.65 | 62.65 | 689,800 |
| Feb 24, 2025 | 63.82 | 65.02 | 62.71 | 63.01 | 63.01 | 627,200 |
| Feb 21, 2025 | 66.57 | 66.66 | 63.46 | 63.75 | 63.75 | 630,300 |
| Feb 20, 2025 | 63.25 | 66.42 | 62.38 | 65.61 | 65.61 | 593,000 |
| Feb 19, 2025 | 63.79 | 64.58 | 63.03 | 63.29 | 63.29 | 456,400 |
| Feb 18, 2025 | 65.51 | 67.00 | 63.52 | 64.25 | 64.25 | 370,500 |
| Feb 14, 2025 | 64.20 | 65.91 | 63.70 | 65.23 | 65.23 | 420,800 |
| Feb 13, 2025 | 63.89 | 64.84 | 62.22 | 63.71 | 63.71 | 543,200 |
| Feb 12, 2025 | 61.33 | 63.64 | 61.33 | 63.31 | 63.31 | 468,700 |
| Feb 11, 2025 | 65.87 | 66.81 | 62.47 | 63.16 | 63.16 | 769,500 |
| Feb 10, 2025 | 67.27 | 67.40 | 65.67 | 67.00 | 67.00 | 503,600 |
| Feb 7, 2025 | 68.09 | 69.24 | 66.40 | 66.91 | 66.91 | 513,800 |
| Feb 6, 2025 | 68.56 | 69.43 | 67.04 | 68.24 | 68.24 | 510,800 |
| Feb 5, 2025 | 67.85 | 69.84 | 67.69 | 68.56 | 68.56 | 456,500 |
| Feb 4, 2025 | 64.57 | 67.85 | 64.01 | 67.72 | 67.72 | 561,900 |
| Feb 3, 2025 | 65.91 | 66.17 | 63.38 | 64.76 | 64.76 | 719,000 |
| Jan 31, 2025 | 67.69 | 70.24 | 67.36 | 68.13 | 68.13 | 822,100 |
| Jan 30, 2025 | 65.24 | 68.03 | 65.24 | 67.58 | 67.58 | 547,700 |
| Jan 29, 2025 | 64.00 | 65.72 | 64.00 | 64.58 | 64.58 | 254,000 |
| Jan 28, 2025 | 63.05 | 65.29 | 61.78 | 64.24 | 64.24 | 344,200 |
| Jan 27, 2025 | 62.86 | 65.15 | 62.42 | 62.93 | 62.93 | 653,000 |
| Jan 24, 2025 | 64.95 | 66.22 | 62.23 | 62.99 | 62.99 | 847,700 |
| Jan 23, 2025 | 65.55 | 66.73 | 63.63 | 65.39 | 65.39 | 832,800 |
| Jan 22, 2025 | 66.17 | 66.82 | 63.80 | 65.85 | 65.85 | 978,900 |
| Jan 21, 2025 | 67.07 | 67.80 | 65.75 | 66.57 | 66.57 | 686,400 |
| Jan 17, 2025 | 68.05 | 68.16 | 65.38 | 66.48 | 66.48 | 562,500 |
| Jan 16, 2025 | 67.77 | 68.24 | 66.01 | 67.01 | 67.01 | 735,700 |
| Jan 15, 2025 | 66.44 | 67.51 | 63.63 | 67.51 | 67.51 | 762,900 |
| Jan 14, 2025 | 68.06 | 68.92 | 64.39 | 64.65 | 64.65 | 707,900 |
| Jan 13, 2025 | 68.51 | 69.07 | 65.18 | 67.36 | 67.36 | 568,600 |
| Jan 10, 2025 | 70.16 | 70.44 | 67.43 | 69.08 | 69.08 | 1,602,600 |
| Jan 8, 2025 | 76.42 | 76.42 | 72.12 | 72.26 | 72.26 | 884,300 |
| Jan 7, 2025 | 75.10 | 77.33 | 73.45 | 77.05 | 77.05 | 527,400 |
| Jan 6, 2025 | 79.49 | 80.09 | 74.56 | 75.01 | 75.01 | 1,085,200 |
| Jan 3, 2025 | 78.74 | 81.00 | 77.92 | 79.13 | 79.13 | 415,600 |
| Jan 2, 2025 | 76.91 | 80.46 | 76.37 | 78.75 | 78.75 | 318,000 |
| Dec 31, 2024 | 79.43 | 80.00 | 75.96 | 76.69 | 76.69 | 404,400 |
| Dec 30, 2024 | 78.00 | 79.12 | 75.60 | 78.35 | 78.35 | 450,400 |
| Dec 27, 2024 | 78.00 | 79.33 | 76.10 | 79.08 | 79.08 | 478,800 |
| Dec 26, 2024 | 77.05 | 79.50 | 76.67 | 79.02 | 79.02 | 279,800 |
| Dec 24, 2024 | 76.63 | 77.94 | 75.53 | 77.58 | 77.58 | 267,600 |
| Dec 23, 2024 | 75.13 | 76.84 | 74.11 | 76.79 | 76.79 | 401,900 |
| Dec 20, 2024 | 74.16 | 76.41 | 73.40 | 75.54 | 75.54 | 1,372,300 |
| Dec 19, 2024 | 75.52 | 77.10 | 73.39 | 75.21 | 75.21 | 842,700 |
| Dec 18, 2024 | 82.54 | 83.35 | 74.44 | 75.43 | 75.43 | 1,232,600 |
| Dec 17, 2024 | 82.16 | 83.41 | 81.52 | 82.03 | 82.03 | 668,000 |
| Dec 16, 2024 | 83.24 | 85.31 | 82.06 | 83.42 | 83.42 | 895,000 |
| Dec 13, 2024 | 83.73 | 87.08 | 82.71 | 83.80 | 83.80 | 411,100 |
| Dec 12, 2024 | 85.87 | 87.91 | 82.52 | 83.42 | 83.42 | 488,000 |
| Dec 11, 2024 | 83.63 | 90.23 | 83.04 | 86.98 | 86.98 | 820,000 |
| Dec 10, 2024 | 84.14 | 85.14 | 82.00 | 82.27 | 82.27 | 659,600 |
| Dec 9, 2024 | 88.75 | 88.79 | 80.50 | 82.95 | 82.95 | 886,300 |
| Dec 6, 2024 | 87.85 | 89.00 | 84.46 | 84.55 | 84.55 | 303,000 |
| Dec 5, 2024 | 85.00 | 86.68 | 83.76 | 86.42 | 86.42 | 424,000 |
| Dec 4, 2024 | 89.24 | 90.27 | 85.00 | 85.85 | 85.85 | 340,500 |
| Dec 3, 2024 | 96.00 | 96.39 | 88.04 | 88.65 | 88.65 | 472,000 |
| Dec 2, 2024 | 88.06 | 95.84 | 86.61 | 95.72 | 95.72 | 464,700 |
| Nov 29, 2024 | 89.30 | 89.65 | 87.23 | 88.07 | 88.07 | 219,500 |
| Nov 27, 2024 | 91.44 | 92.93 | 88.51 | 89.07 | 89.07 | 353,700 |
| Nov 26, 2024 | 89.40 | 92.48 | 89.30 | 90.96 | 90.96 | 459,100 |
| Nov 25, 2024 | 93.67 | 95.50 | 89.25 | 89.41 | 89.41 | 531,500 |
| Nov 22, 2024 | 87.13 | 91.34 | 85.92 | 90.44 | 90.44 | 348,800 |
| Nov 21, 2024 | 87.91 | 89.37 | 85.88 | 87.22 | 87.22 | 324,100 |
| Nov 20, 2024 | 86.87 | 88.30 | 83.69 | 87.22 | 87.22 | 345,100 |
| Nov 19, 2024 | 87.43 | 89.39 | 85.37 | 87.59 | 87.59 | 498,200 |
| Nov 18, 2024 | 87.93 | 89.84 | 87.02 | 88.22 | 88.22 | 427,500 |
| Nov 15, 2024 | 94.91 | 94.99 | 87.08 | 87.83 | 87.83 | 855,400 |
| Nov 14, 2024 | 100.19 | 100.33 | 94.88 | 95.08 | 95.08 | 480,300 |
| Nov 13, 2024 | 101.11 | 103.66 | 100.02 | 100.14 | 100.14 | 503,200 |
| Nov 12, 2024 | 106.33 | 107.37 | 99.94 | 100.48 | 100.48 | 623,200 |
| Nov 11, 2024 | 105.36 | 107.35 | 104.11 | 106.53 | 106.53 | 702,300 |
| Nov 8, 2024 | 99.94 | 106.24 | 96.94 | 103.06 | 103.06 | 846,000 |
| Nov 7, 2024 | 92.74 | 99.48 | 91.69 | 99.16 | 99.16 | 695,800 |
| Nov 6, 2024 | 94.34 | 96.25 | 88.64 | 92.98 | 92.98 | 1,104,600 |
| Nov 5, 2024 | 80.22 | 87.74 | 77.00 | 87.12 | 87.12 | 2,330,900 |
| Nov 4, 2024 | 85.11 | 91.20 | 84.90 | 86.44 | 86.44 | 784,400 |
| Nov 1, 2024 | 85.00 | 86.33 | 84.00 | 86.17 | 86.17 | 522,600 |
| Oct 31, 2024 | 86.42 | 87.34 | 82.15 | 84.27 | 84.27 | 360,500 |
| Oct 30, 2024 | 86.86 | 87.33 | 85.33 | 86.81 | 86.81 | 323,100 |
| Oct 29, 2024 | 85.15 | 87.35 | 83.53 | 87.25 | 87.25 | 520,100 |
| Oct 28, 2024 | 85.80 | 86.33 | 83.41 | 84.99 | 84.99 | 536,600 |
| Oct 25, 2024 | 87.02 | 87.22 | 83.97 | 84.31 | 84.31 | 311,200 |
| Oct 24, 2024 | 88.50 | 89.59 | 85.61 | 86.48 | 86.48 | 415,000 |
| Oct 23, 2024 | 89.96 | 90.55 | 87.54 | 88.19 | 88.19 | 464,600 |
| Oct 22, 2024 | 89.69 | 91.22 | 89.69 | 90.46 | 90.46 | 418,800 |
| Oct 21, 2024 | 96.52 | 97.01 | 89.55 | 90.28 | 90.28 | 550,500 |
| Oct 18, 2024 | 95.90 | 97.54 | 94.44 | 96.86 | 96.86 | 553,000 |
| Oct 17, 2024 | 94.70 | 96.30 | 92.77 | 95.27 | 95.27 | 727,900 |
| Oct 16, 2024 | 90.14 | 93.48 | 89.62 | 93.00 | 93.00 | 514,200 |
| Oct 15, 2024 | 86.99 | 89.99 | 85.80 | 89.91 | 89.91 | 866,700 |
| Oct 14, 2024 | 86.05 | 87.79 | 86.00 | 86.81 | 86.81 | 325,600 |
| Oct 11, 2024 | 82.67 | 86.93 | 82.67 | 86.20 | 86.20 | 471,600 |
| Oct 10, 2024 | 81.65 | 83.04 | 81.60 | 82.90 | 82.90 | 397,500 |
| Oct 9, 2024 | 80.94 | 84.21 | 79.64 | 82.94 | 82.94 | 449,000 |
| Oct 8, 2024 | 77.95 | 82.63 | 76.18 | 80.85 | 80.85 | 510,100 |
| Oct 7, 2024 | 77.81 | 77.97 | 75.15 | 76.07 | 76.07 | 324,300 |
| Oct 4, 2024 | 77.07 | 79.27 | 76.61 | 78.23 | 78.23 | 408,400 |
| Oct 3, 2024 | 75.45 | 76.46 | 73.33 | 76.20 | 76.20 | 617,400 |
| Oct 2, 2024 | 80.59 | 80.77 | 75.96 | 76.23 | 76.23 | 622,300 |
| Oct 1, 2024 | 82.24 | 82.24 | 79.42 | 81.44 | 81.44 | 427,000 |
| Sep 30, 2024 | 82.83 | 86.40 | 81.66 | 83.51 | 83.51 | 514,800 |
| Sep 27, 2024 | 85.39 | 86.30 | 82.47 | 82.76 | 82.76 | 357,200 |
| Sep 26, 2024 | 86.10 | 86.10 | 83.28 | 84.14 | 84.14 | 364,200 |
| Sep 25, 2024 | 84.68 | 86.15 | 84.39 | 84.60 | 84.60 | 412,700 |
| Sep 24, 2024 | 86.02 | 86.20 | 83.21 | 84.43 | 84.43 | 529,000 |
| Sep 23, 2024 | 86.83 | 87.63 | 84.66 | 85.98 | 85.98 | 470,400 |
| Sep 20, 2024 | 85.37 | 88.66 | 83.98 | 86.61 | 86.61 | 1,351,500 |
| Sep 19, 2024 | 83.24 | 86.11 | 81.52 | 85.43 | 85.43 | 752,700 |
| Sep 18, 2024 | 78.95 | 82.97 | 78.03 | 80.55 | 80.55 | 689,200 |
| Sep 17, 2024 | 78.20 | 78.55 | 76.90 | 77.99 | 77.99 | 343,900 |
| Sep 16, 2024 | 77.34 | 79.94 | 76.56 | 77.01 | 77.01 | 341,700 |
| Sep 13, 2024 | 75.73 | 77.03 | 75.13 | 76.89 | 76.89 | 333,600 |
| Sep 12, 2024 | 74.88 | 75.38 | 72.35 | 74.77 | 74.77 | 393,400 |
| Sep 11, 2024 | 73.60 | 75.00 | 72.50 | 74.40 | 74.40 | 302,600 |
| Sep 10, 2024 | 74.41 | 76.72 | 73.13 | 74.19 | 74.19 | 661,100 |
| Sep 9, 2024 | 71.47 | 74.64 | 71.25 | 74.27 | 74.27 | 498,200 |
| Sep 6, 2024 | 70.49 | 71.98 | 68.02 | 71.25 | 71.25 | 588,800 |
| Sep 5, 2024 | 65.90 | 70.52 | 65.12 | 70.37 | 70.37 | 576,800 |
| Sep 4, 2024 | 65.52 | 66.45 | 64.10 | 65.46 | 65.46 | 386,800 |
| Sep 3, 2024 | 68.18 | 70.61 | 65.62 | 66.12 | 66.12 | 418,300 |
| Aug 30, 2024 | 68.05 | 68.98 | 67.04 | 68.74 | 68.74 | 327,100 |
| Aug 29, 2024 | 70.07 | 70.68 | 67.23 | 67.48 | 67.48 | 422,700 |
| Aug 28, 2024 | 71.24 | 71.24 | 68.76 | 69.30 | 69.30 | 177,200 |
| Aug 27, 2024 | 71.17 | 71.68 | 69.26 | 71.47 | 71.47 | 288,800 |
| Aug 26, 2024 | 69.99 | 74.10 | 67.51 | 71.90 | 71.90 | 553,700 |
| Aug 23, 2024 | 66.90 | 69.52 | 66.90 | 69.38 | 69.38 | 281,100 |
| Aug 22, 2024 | 66.68 | 66.96 | 65.38 | 66.46 | 66.46 | 239,800 |
| Aug 21, 2024 | 66.32 | 67.75 | 66.01 | 66.64 | 66.64 | 402,700 |
| Aug 20, 2024 | 65.88 | 66.67 | 64.99 | 65.89 | 65.89 | 368,700 |
| Aug 19, 2024 | 65.10 | 66.89 | 64.71 | 66.37 | 66.37 | 392,300 |
| Aug 16, 2024 | 64.53 | 65.36 | 63.06 | 65.28 | 65.28 | 396,400 |
| Aug 15, 2024 | 62.72 | 64.96 | 61.27 | 64.86 | 64.86 | 338,100 |
| Aug 14, 2024 | 61.07 | 61.72 | 58.69 | 60.27 | 60.27 | 361,000 |
| Aug 13, 2024 | 59.75 | 61.10 | 59.38 | 60.64 | 60.64 | 379,000 |
| Aug 12, 2024 | 58.79 | 59.98 | 57.79 | 58.94 | 58.94 | 545,800 |
| Aug 9, 2024 | 53.70 | 59.90 | 53.70 | 59.05 | 59.05 | 965,300 |
| Aug 8, 2024 | 51.75 | 52.95 | 50.56 | 52.58 | 52.58 | 549,900 |
| Aug 7, 2024 | 52.11 | 52.67 | 50.29 | 50.91 | 50.91 | 486,800 |
| Aug 6, 2024 | 51.68 | 53.27 | 50.64 | 51.73 | 51.73 | 539,600 |
| Aug 5, 2024 | 49.00 | 54.72 | 49.00 | 51.09 | 51.09 | 561,200 |
| Aug 2, 2024 | 55.75 | 56.29 | 53.46 | 55.31 | 55.31 | 646,900 |
| Aug 1, 2024 | 60.71 | 61.97 | 58.27 | 58.65 | 58.65 | 555,900 |
| Jul 31, 2024 | 62.43 | 63.61 | 61.39 | 61.81 | 61.81 | 251,400 |
| Jul 30, 2024 | 62.78 | 63.15 | 60.99 | 61.67 | 61.67 | 188,200 |
| Jul 29, 2024 | 64.48 | 64.67 | 60.93 | 62.10 | 62.10 | 246,900 |
| Jul 26, 2024 | 63.84 | 64.71 | 62.36 | 64.41 | 64.41 | 267,600 |
| Jul 25, 2024 | 62.59 | 63.63 | 61.77 | 62.69 | 62.69 | 332,900 |
| Jul 24, 2024 | 62.60 | 64.45 | 61.51 | 62.10 | 62.10 | 311,100 |
| Jul 23, 2024 | 62.58 | 63.82 | 61.77 | 63.16 | 63.16 | 374,200 |
| Jul 22, 2024 | 63.11 | 63.14 | 61.73 | 62.97 | 62.97 | 399,700 |
| Jul 19, 2024 | 62.42 | 63.23 | 60.61 | 62.56 | 62.56 | 296,900 |
| Jul 18, 2024 | 65.03 | 66.52 | 61.80 | 62.24 | 62.24 | 435,100 |
| Jul 17, 2024 | 64.86 | 67.37 | 64.08 | 65.51 | 65.51 | 609,900 |
| Jul 16, 2024 | 64.16 | 66.58 | 64.16 | 65.92 | 65.92 | 701,500 |
| Jul 15, 2024 | 63.10 | 63.85 | 62.16 | 63.35 | 63.35 | 509,400 |
| Jul 12, 2024 | 59.54 | 64.36 | 59.08 | 62.43 | 62.43 | 865,900 |
| Jul 11, 2024 | 59.05 | 60.24 | 57.89 | 59.28 | 59.28 | 425,800 |
| Jul 10, 2024 | 57.36 | 58.04 | 57.10 | 57.35 | 57.35 | 228,100 |
| Jul 9, 2024 | 55.68 | 57.70 | 55.53 | 57.04 | 57.04 | 315,800 |
| Jul 8, 2024 | 54.76 | 57.36 | 54.47 | 55.77 | 55.77 | 566,900 |
| Jul 5, 2024 | 54.46 | 55.02 | 53.00 | 54.13 | 54.13 | 281,700 |
| Jul 3, 2024 | 53.69 | 55.13 | 53.38 | 54.72 | 54.72 | 227,800 |
| Jul 2, 2024 | 53.08 | 54.21 | 52.95 | 53.25 | 53.25 | 541,400 |
| Jul 1, 2024 | 54.81 | 57.09 | 53.50 | 53.60 | 53.60 | 512,700 |
| Jun 28, 2024 | 54.30 | 55.60 | 53.21 | 55.19 | 55.19 | 1,289,800 |
| Jun 27, 2024 | 53.41 | 55.11 | 52.80 | 54.12 | 54.12 | 300,300 |
| Jun 26, 2024 | 53.50 | 54.47 | 52.72 | 53.66 | 53.66 | 567,800 |
| Jun 25, 2024 | 55.48 | 55.50 | 53.54 | 53.79 | 53.79 | 569,500 |
| Jun 24, 2024 | 56.20 | 57.60 | 55.93 | 56.07 | 56.07 | 370,900 |
| Jun 21, 2024 | 54.79 | 56.32 | 53.90 | 56.12 | 56.12 | 793,200 |
| Jun 20, 2024 | 53.77 | 54.95 | 53.41 | 54.59 | 54.59 | 220,800 |
| Jun 18, 2024 | 53.90 | 54.08 | 52.21 | 53.81 | 53.81 | 463,400 |
| Jun 17, 2024 | 54.37 | 54.69 | 53.53 | 53.75 | 53.75 | 648,000 |
| Jun 14, 2024 | 54.96 | 56.09 | 53.72 | 54.41 | 54.41 | 352,300 |
| Jun 13, 2024 | 54.92 | 58.68 | 54.62 | 55.79 | 55.79 | 574,700 |
| Jun 12, 2024 | 55.87 | 56.50 | 54.20 | 55.06 | 55.06 | 583,500 |
| Jun 11, 2024 | 53.67 | 54.60 | 53.43 | 54.00 | 54.00 | 414,700 |
| Jun 10, 2024 | 50.21 | 54.37 | 50.02 | 54.13 | 54.13 | 611,300 |
| Jun 7, 2024 | 50.85 | 51.88 | 50.13 | 50.78 | 50.78 | 227,000 |
| Jun 6, 2024 | 52.63 | 52.70 | 50.88 | 51.34 | 51.34 | 368,800 |
| Jun 5, 2024 | 51.87 | 53.17 | 51.10 | 52.78 | 52.78 | 286,400 |
| Jun 4, 2024 | 53.38 | 54.99 | 51.57 | 51.71 | 51.71 | 403,200 |
| Jun 3, 2024 | 52.77 | 54.92 | 51.78 | 53.64 | 53.64 | 586,800 |
| May 31, 2024 | 53.33 | 53.33 | 50.89 | 52.00 | 52.00 | 563,200 |
| May 30, 2024 | 51.07 | 53.00 | 50.71 | 52.24 | 52.24 | 328,000 |
| May 29, 2024 | 50.57 | 50.66 | 49.97 | 50.45 | 50.45 | 345,800 |
| May 28, 2024 | 52.30 | 52.61 | 50.36 | 51.30 | 51.30 | 325,300 |
| May 24, 2024 | 50.71 | 52.31 | 50.70 | 51.90 | 51.90 | 438,300 |
| May 23, 2024 | 54.35 | 54.35 | 50.44 | 50.63 | 50.63 | 849,700 |
| May 22, 2024 | 53.18 | 54.34 | 52.23 | 54.26 | 54.26 | 405,000 |
| May 21, 2024 | 54.21 | 55.44 | 53.01 | 53.27 | 53.27 | 582,200 |
| May 20, 2024 | 53.73 | 54.40 | 53.58 | 54.36 | 54.36 | 305,300 |
| May 17, 2024 | 52.93 | 54.88 | 52.31 | 53.62 | 53.62 | 439,300 |
Related Tickers
MRUS Merus N.V.
41.56
+3.69%
SRRK Scholar Rock Holding Corporation
30.55
-0.91%
LEGN Legend Biotech Corporation
27.78
+0.33%
CYTK Cytokinetics, Incorporated
31.00
+3.89%
CRNX Crinetics Pharmaceuticals, Inc.
31.24
+0.10%
NUVL Nuvalent, Inc.
73.32
+3.27%
AKRO Akero Therapeutics, Inc.
38.87
-2.73%
APGE Apogee Therapeutics, Inc.
40.62
-0.05%
JANX Janux Therapeutics, Inc.
24.28
+4.34%
ETNB 89bio, Inc.
7.78
+1.77%