Arcellx

ACLX
🏛️ usa →
82.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 31.34 31.38 30.09 30.98 0.3M
2022-12-29 30.77 31.96 30.20 31.38 0.3M
2022-12-28 29.70 30.95 29.40 30.62 0.3M
2022-12-27 31.32 31.57 29.29 29.62 0.3M
2022-12-23 31.76 32.08 30.90 31.44 0.3M
2022-12-22 30.95 32.00 30.15 31.97 0.4M
2022-12-21 31.25 32.00 29.21 31.07 1.0M
2022-12-20 29.46 33.37 29.46 32.13 0.6M
2022-12-19 31.73 32.12 27.55 29.61 0.7M
2022-12-16 30.53 32.47 30.19 31.85 1.1M
2022-12-15 32.70 33.99 30.44 31.03 1.1M
2022-12-14 32.00 33.05 31.01 33.00 1.2M
2022-12-13 29.23 32.37 28.98 31.48 2.2M
2022-12-12 28.58 29.15 25.59 28.52 2.5M
2022-12-09 26.16 28.57 25.39 28.02 5.3M
2022-12-08 20.25 21.75 19.71 21.68 0.7M
2022-12-07 18.97 20.28 18.70 20.22 0.4M
2022-12-06 19.55 19.88 18.79 18.99 0.3M
2022-12-05 20.26 20.26 19.22 19.47 0.4M
2022-12-02 19.50 20.38 18.71 20.24 0.5M
2022-12-01 19.93 20.32 19.62 19.70 0.3M
2022-11-30 20.01 20.50 19.47 19.94 0.8M
2022-11-29 20.04 20.32 19.68 19.97 0.4M
2022-11-28 21.72 21.72 19.74 20.16 0.4M
2022-11-25 20.91 21.72 20.50 21.64 0.1M
2022-11-23 21.68 22.08 20.86 20.89 0.3M
2022-11-22 20.63 22.01 20.14 21.68 0.6M
2022-11-21 21.27 21.27 20.15 20.61 0.7M
2022-11-18 19.90 21.47 19.75 21.28 0.3M
2022-11-17 19.85 20.58 19.33 19.73 0.5M
2022-11-16 21.67 22.14 19.94 20.18 0.4M
2022-11-15 21.98 22.59 20.45 21.75 0.9M
2022-11-14 22.00 22.16 21.22 21.59 0.4M
2022-11-11 22.66 23.27 22.33 22.38 0.3M
2022-11-10 21.96 22.74 21.84 22.53 0.7M
2022-11-09 22.08 22.19 21.16 21.66 0.4M
2022-11-08 22.82 22.82 21.79 21.90 0.4M
2022-11-07 22.54 23.39 22.03 22.73 0.3M
2022-11-04 24.02 24.12 21.97 22.23 0.3M
2022-11-03 22.42 24.16 22.22 23.49 0.5M
2022-11-02 22.95 23.75 21.84 22.52 0.7M
2022-11-01 23.71 23.83 22.84 23.11 0.7M
2022-10-31 22.55 24.01 22.18 23.48 0.4M
2022-10-28 20.47 22.17 19.86 22.01 0.4M
2022-10-27 21.00 21.66 19.59 20.40 0.5M
2022-10-26 20.14 20.87 20.01 20.27 0.6M
2022-10-25 19.36 20.73 19.03 20.09 0.5M
2022-10-24 19.62 19.90 17.87 19.37 0.3M
2022-10-21 19.41 19.77 18.77 19.74 0.3M
2022-10-20 18.96 19.60 18.83 19.23 0.2M
2022-10-19 19.56 19.68 18.72 18.95 0.3M
2022-10-18 18.67 19.77 18.50 19.57 0.2M
2022-10-17 19.56 19.58 17.56 18.42 0.5M
2022-10-14 19.53 19.78 19.25 19.30 0.3M
2022-10-13 18.96 19.79 18.83 19.58 0.3M
2022-10-12 18.84 19.53 18.50 19.42 0.2M
2022-10-11 18.76 19.82 17.86 18.90 0.3M
2022-10-10 17.16 19.11 16.97 18.90 0.3M
2022-10-07 18.58 18.58 17.14 17.18 0.3M
2022-10-06 18.91 19.25 18.41 18.49 0.4M
2022-10-05 18.77 19.43 18.32 18.98 0.5M
2022-10-04 19.01 19.68 18.12 18.99 0.4M
2022-10-03 18.94 19.25 18.52 18.80 0.3M
2022-09-30 18.93 19.89 18.77 18.77 0.2M
2022-09-29 19.93 20.18 18.40 19.00 0.4M
2022-09-28 19.10 20.12 18.86 19.97 0.4M
2022-09-27 18.26 19.51 17.57 18.90 0.4M
2022-09-26 17.33 18.32 16.94 17.76 0.2M
2022-09-23 17.36 17.57 16.73 17.46 0.3M
2022-09-22 18.68 18.68 17.60 17.71 0.3M
2022-09-21 19.01 19.98 18.32 18.35 0.3M
2022-09-20 18.41 19.20 18.37 18.97 0.4M
2022-09-19 17.73 19.55 17.63 18.98 0.7M
2022-09-16 20.00 20.59 17.59 18.64 5.8M
2022-09-15 20.25 21.15 19.57 20.76 1.0M
2022-09-14 19.70 20.80 18.90 20.50 1.0M
2022-09-13 19.13 20.14 19.01 19.60 0.4M
2022-09-12 19.44 20.68 19.41 20.18 1.2M
2022-09-09 20.10 20.34 19.30 19.36 0.4M
2022-09-08 19.50 20.15 19.11 20.00 0.7M
2022-09-07 18.31 19.61 18.07 19.60 0.5M
2022-09-06 17.94 19.88 17.92 18.54 0.5M
2022-09-02 18.46 18.87 18.00 18.17 0.2M
2022-09-01 17.56 18.61 17.56 18.49 0.3M
2022-08-31 17.23 18.05 17.03 17.97 0.3M
2022-08-30 16.81 17.40 16.00 17.22 0.2M
2022-08-29 16.12 16.87 15.63 16.77 0.3M
2022-08-26 17.61 17.93 16.70 16.74 0.2M
2022-08-25 18.58 18.58 17.44 17.67 0.1M
2022-08-24 18.03 18.68 17.56 18.42 0.2M
2022-08-23 18.27 18.27 17.51 17.98 0.2M
2022-08-22 17.79 18.67 17.36 18.13 0.3M
2022-08-19 18.96 19.52 17.64 17.79 0.2M
2022-08-18 19.53 19.57 18.82 19.20 0.2M
2022-08-17 19.95 20.17 18.86 19.55 0.4M
2022-08-16 18.75 20.47 18.74 20.10 1.1M
2022-08-15 18.55 19.24 18.41 19.24 0.2M
2022-08-12 18.99 19.46 18.51 18.55 0.2M
2022-08-11 19.42 20.03 18.56 18.95 0.3M
2022-08-10 19.35 20.42 18.98 19.42 0.5M
2022-08-09 19.38 19.73 18.81 19.10 0.5M
2022-08-08 20.04 20.48 19.32 19.54 0.4M
2022-08-05 19.32 20.07 19.15 19.81 0.5M
2022-08-04 20.10 21.34 19.29 19.55 0.3M
2022-08-03 22.16 22.63 19.72 20.13 0.6M
2022-08-02 21.61 22.29 21.58 21.99 0.4M
2022-08-01 20.11 23.49 19.80 22.04 0.5M
2022-07-29 20.08 21.09 19.93 20.73 0.2M
2022-07-28 21.00 21.00 19.61 20.51 0.3M
2022-07-27 20.80 21.09 20.10 20.98 0.3M
2022-07-26 21.26 21.50 20.63 20.83 0.2M
2022-07-25 19.64 21.52 19.33 21.43 0.4M
2022-07-22 19.93 20.17 19.01 19.60 0.1M
2022-07-21 20.40 20.40 19.60 19.91 0.1M
2022-07-20 18.81 20.43 18.61 20.30 0.3M
2022-07-19 17.34 18.29 17.26 18.27 0.1M
2022-07-18 16.58 17.46 16.55 17.33 0.2M
2022-07-15 17.64 17.92 16.51 16.67 0.2M
2022-07-14 18.39 18.78 16.44 17.41 0.4M
2022-07-13 16.78 19.60 16.78 19.17 0.1M
2022-07-12 19.60 19.68 18.39 18.48 0.9M
2022-07-11 20.32 20.90 19.20 20.88 0.2M
2022-07-08 19.89 20.39 19.52 20.19 0.3M
2022-07-07 18.57 20.09 18.52 19.97 0.2M
2022-07-06 19.05 20.76 18.23 18.74 0.3M
2022-07-05 18.50 19.37 17.14 19.08 0.3M
2022-07-01 17.95 18.92 17.95 18.60 0.1M
2022-06-30 17.58 18.43 17.12 18.08 0.1M
2022-06-29 18.11 18.61 17.06 18.12 0.2M
2022-06-28 18.81 19.25 17.55 17.87 0.1M
2022-06-27 17.93 18.79 16.65 18.67 0.4M
2022-06-24 17.54 19.49 16.13 17.93 0.6M
2022-06-23 15.65 16.91 15.27 16.81 0.2M
2022-06-22 15.25 16.39 14.85 15.58 0.3M
2022-06-21 16.16 16.62 15.39 15.90 0.4M
2022-06-17 14.76 16.45 14.64 16.19 0.6M
2022-06-16 15.26 15.95 13.71 15.02 2.2M
2022-06-15 17.14 20.07 15.93 17.47 0.6M
2022-06-14 20.26 20.59 17.61 17.89 0.7M
2022-06-13 22.00 25.50 21.10 21.71 0.8M
2022-06-10 20.52 26.91 18.69 24.43 0.8M
2022-06-09 21.99 22.45 20.10 20.99 0.8M
2022-06-08 19.49 24.71 18.18 19.16 1.5M
2022-06-07 15.35 17.58 14.49 16.98 0.5M
2022-06-06 13.30 16.86 12.70 15.79 0.4M
2022-06-03 12.66 13.19 12.08 13.09 0.1M
2022-06-02 12.04 13.02 11.96 12.88 0.0M
2022-06-01 11.94 12.35 11.80 12.22 0.1M
2022-05-31 11.74 12.44 11.55 12.11 0.0M
2022-05-27 9.90 11.76 9.90 11.55 0.1M
2022-05-26 9.57 9.74 9.44 9.58 0.0M
2022-05-25 9.47 9.72 9.43 9.64 0.0M
2022-05-24 8.67 9.28 7.65 9.02 0.2M
2022-05-23 7.95 9.17 7.63 8.66 0.1M
2022-05-20 7.80 8.16 7.13 7.80 0.2M
2022-05-19 7.37 7.95 6.99 7.64 0.0M
2022-05-18 7.43 7.75 6.94 7.21 0.0M
2022-05-17 7.79 8.00 6.04 7.51 0.3M
2022-05-16 8.57 8.70 7.15 7.61 0.1M
2022-05-13 9.21 9.46 8.63 8.91 0.1M
2022-05-12 8.89 9.37 8.73 8.80 0.0M
2022-05-11 9.75 9.75 8.78 8.89 0.0M
2022-05-10 9.34 10.05 8.76 9.69 0.2M
2022-05-09 8.89 9.54 8.07 8.53 0.1M
2022-05-06 9.32 9.39 8.62 9.20 0.1M
2022-05-05 9.35 9.38 8.13 9.33 0.1M
2022-05-04 8.36 9.37 8.36 9.31 0.1M
2022-05-03 9.69 9.76 9.01 9.12 0.0M
2022-05-02 10.72 10.72 9.82 10.05 0.0M
2022-04-29 11.72 11.72 10.81 10.93 0.0M
2022-04-28 10.69 11.73 10.59 11.00 0.0M
2022-04-27 10.90 11.20 10.63 10.88 0.0M
2022-04-26 11.82 12.05 10.64 11.13 0.0M
2022-04-25 11.23 12.12 11.23 12.06 0.0M
2022-04-22 11.47 11.69 10.57 10.71 0.0M
2022-04-21 12.00 12.00 11.57 11.73 0.0M
2022-04-20 12.32 12.60 11.78 12.04 0.2M
2022-04-19 13.00 13.08 12.53 12.60 0.0M
2022-04-18 12.94 12.94 12.55 12.78 0.0M
2022-04-14 13.20 13.20 12.63 12.93 0.0M
2022-04-13 12.78 13.30 12.78 12.94 0.0M
2022-04-12 12.97 13.10 12.83 13.03 0.0M
2022-04-11 12.96 13.99 12.46 12.61 0.0M
2022-04-08 13.00 13.15 12.82 12.93 0.0M
2022-04-07 12.62 13.23 12.62 13.04 0.0M
2022-04-06 13.11 13.49 12.53 13.00 0.1M
2022-04-05 12.87 13.88 12.66 13.30 0.3M
2022-04-04 14.89 15.00 13.00 13.12 0.0M
2022-04-01 13.99 14.50 12.99 14.38 0.1M
2022-03-31 12.64 14.31 12.21 14.02 0.1M
2022-03-30 13.90 14.56 12.39 12.97 0.1M
2022-03-29 15.08 15.73 13.93 14.02 0.1M
2022-03-28 16.12 16.58 14.74 15.34 0.1M
2022-03-25 15.94 17.19 15.73 16.26 0.1M
2022-03-24 15.19 15.99 15.03 15.79 0.0M
2022-03-23 15.31 15.69 14.79 15.35 0.1M
2022-03-22 14.52 15.68 14.18 15.42 0.2M
2022-03-21 15.36 16.30 14.45 14.68 0.3M
2022-03-18 17.18 17.52 15.55 15.57 1.5M
2022-03-17 17.54 18.01 16.89 17.12 0.2M
2022-03-16 17.63 18.20 16.52 17.38 0.2M
2022-03-15 16.38 17.67 16.21 17.02 0.1M
2022-03-14 16.98 17.65 16.17 16.35 0.1M
2022-03-11 16.67 17.35 15.31 16.68 0.1M
2022-03-10 16.28 17.10 15.62 16.50 0.1M
2022-03-09 17.62 18.22 16.38 16.39 0.1M
2022-03-08 17.03 17.91 16.51 17.14 0.1M
2022-03-07 18.16 19.04 16.94 17.18 0.1M
2022-03-04 18.15 18.63 17.08 18.00 0.1M
2022-03-03 16.55 18.24 16.55 17.90 0.1M
2022-03-02 16.90 17.49 16.56 16.70 0.1M
2022-03-01 19.28 19.28 16.71 17.07 0.2M
2022-02-28 17.12 19.93 15.55 19.14 0.2M
2022-02-25 19.18 19.18 16.23 16.94 0.2M
2022-02-24 18.68 19.00 16.68 18.96 0.1M
2022-02-23 18.49 19.06 18.01 19.06 0.1M
2022-02-22 18.04 19.25 16.94 18.65 0.2M
2022-02-18 17.06 18.09 17.00 17.82 0.1M
2022-02-17 17.49 17.73 16.50 17.28 0.1M
2022-02-16 17.00 17.74 16.59 17.20 0.1M
2022-02-15 16.88 17.34 16.56 17.03 0.1M
2022-02-14 17.16 17.44 15.90 16.45 0.1M
2022-02-11 16.51 17.85 16.45 17.00 0.2M
2022-02-10 16.99 17.34 16.19 16.86 0.1M
2022-02-09 18.07 18.49 16.37 16.40 0.1M
2022-02-08 16.98 18.14 16.75 17.78 0.1M
2022-02-07 18.05 18.05 15.65 17.84 0.5M
2022-02-04 19.00 19.00 15.79 16.80 1.1M