ストックスクリーナーアプリを入手
87.38
0.37%
0.16
Arcellx Inc (ACLX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $89.37 | $85.88 | $3.50 | 159,946.0 | +0.26% |
| 2024-11-20 | $88.30 | $83.69 | $4.61 | 333,070.0 | -0.42% |
| 2024-11-19 | $89.39 | $85.37 | $4.02 | 496,711.0 | -0.71% |
| 2024-11-18 | $89.84 | $87.02 | $2.82 | 422,933.0 | +0.44% |
| 2024-11-15 | $94.99 | $87.08 | $7.91 | 850,466.0 | -7.63% |
| 2024-11-14 | $100.3 | $94.88 | $5.45 | 461,518.0 | -5.05% |
| 2024-11-13 | $103.7 | $100.0 | $3.64 | 498,322.0 | -0.34% |
| 2024-11-12 | $107.4 | $99.94 | $7.42 | 611,797.0 | -5.68% |
| 2024-11-11 | $107.3 | $104.1 | $3.23 | 688,057.0 | +3.37% |
| 2024-11-08 | $106.2 | $96.94 | $9.30 | 836,998.0 | +3.93% |
| 2024-11-07 | $99.48 | $91.69 | $7.79 | 671,997.0 | +6.65% |
| 2024-11-06 | $96.25 | $88.64 | $7.61 | 1,097,997.0 | +6.73% |
| 2024-11-05 | $87.74 | $77.00 | $10.74 | 2,327,695.0 | +0.79% |
| 2024-11-04 | $91.20 | $84.91 | $6.30 | 777,317.0 | +0.31% |
| 2024-11-01 | $86.33 | $84.00 | $2.33 | 498,020.0 | +2.25% |
| 2024-10-31 | $87.34 | $82.15 | $5.19 | 357,529.0 | -2.93% |
| 2024-10-30 | $87.33 | $85.33 | $2.00 | 320,076.0 | -0.50% |
| 2024-10-29 | $87.35 | $83.53 | $3.82 | 517,490.0 | +2.66% |
| 2024-10-28 | $86.33 | $83.41 | $2.92 | 528,107.0 | +0.81% |
| 2024-10-25 | $87.22 | $83.97 | $3.25 | 309,712.0 | -2.51% |
| 2024-10-24 | $89.59 | $85.61 | $3.98 | 411,155.0 | -1.94% |
| 2024-10-23 | $90.55 | $87.54 | $3.01 | 458,146.0 | -2.51% |
| 2024-10-22 | $91.22 | $89.69 | $1.53 | 393,435.0 | +0.20% |
Arcellx Inc (ACLX) 株の年ごとの株価履歴
この詳細な分析では、Arcellx Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はACLX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Arcellx Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のArcellx Inc (ACLX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $107.4 | $77.00 | $30.37 | 10,732,844.0 | +3.77% |
| 2024-10 | $97.54 | $73.33 | $24.21 | 10,910,916.0 | +0.91% |
| 2024-09 | $88.66 | $64.10 | $24.56 | 10,052,563.0 | +21.49% |
| 2024-08 | $74.09 | $49.00 | $25.09 | 9,610,242.0 | +11.21% |
| 2024-07 | $67.37 | $52.95 | $14.42 | 8,514,911.0 | +11.99% |
| 2024-06 | $58.68 | $50.02 | $8.66 | 9,211,249.0 | +6.13% |
| 2024-05 | $55.85 | $47.88 | $7.97 | 9,845,392.0 | +3.96% |
| 2024-04 | $69.19 | $49.66 | $19.53 | 9,488,833.0 | -28.08% |
| 2024-03 | $75.10 | $66.17 | $8.92 | 9,553,380.0 | +5.67% |
| 2024-02 | $70.05 | $58.17 | $11.88 | 8,372,056.0 | +6.44% |
| 2024-01 | $65.42 | $51.37 | $14.05 | 8,992,002.0 | +11.42% |
2023年のArcellx Inc (ACLX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $59.10 | $46.42 | $12.68 | 15,673,497.0 | +5.65% |
| 2023-11 | $56.09 | $34.23 | $21.87 | 19,582,355.0 | +49.02% |
| 2023-10 | $37.34 | $30.88 | $6.46 | 10,452,190.0 | -1.76% |
| 2023-09 | $37.73 | $32.29 | $5.45 | 8,271,703.0 | +0.11% |
| 2023-08 | $37.63 | $32.62 | $5.01 | 10,322,270.0 | +4.64% |
| 2023-07 | $34.87 | $30.74 | $4.13 | 8,096,036.0 | +8.32% |
| 2023-06 | $45.77 | $30.90 | $14.87 | 16,898,102.0 | -28.38% |
| 2023-05 | $48.91 | $40.04 | $8.88 | 10,381,075.0 | +3.44% |
| 2023-04 | $44.65 | $27.28 | $17.37 | 12,557,659.0 | +38.53% |
| 2023-03 | $33.04 | $26.32 | $6.72 | 10,296,526.0 | +10.00% |
| 2023-02 | $35.26 | $26.65 | $8.61 | 6,949,193.0 | -16.16% |
| 2023-01 | $35.16 | $28.35 | $6.81 | 8,887,061.0 | +7.84% |
2022年のArcellx Inc (ACLX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $33.99 | $18.70 | $15.29 | 20,219,307.0 | +55.37% |
| 2022-11 | $24.16 | $19.32 | $4.83 | 10,064,650.0 | -15.08% |
| 2022-10 | $24.01 | $16.97 | $7.04 | 7,414,264.0 | +25.09% |
| 2022-09 | $21.15 | $16.73 | $4.42 | 15,802,621.0 | +4.45% |
| 2022-08 | $23.49 | $15.63 | $7.86 | 7,972,249.0 | -13.31% |
| 2022-07 | $21.52 | $16.44 | $5.08 | 4,928,910.0 | +14.66% |
| 2022-06 | $26.91 | $11.80 | $15.11 | 11,344,905.0 | +49.30% |
| 2022-05 | $12.44 | $6.04 | $6.41 | 1,626,343.0 | +10.80% |
| 2022-04 | $15.00 | $10.57 | $4.43 | 1,043,792.0 | -22.04% |
| 2022-03 | $19.28 | $12.21 | $7.07 | 4,182,902.0 | -26.75% |
| 2022-02 | $19.93 | $15.55 | $4.38 | 211,134.0 | +0.00% |
1.80%
0.42%
大文字化:
|
ボリューム (24 時間):