Arcellx Inc NASDAQ:ACLX Historical Prices

Below are the 523 trading days of historical prices for ACLX.

# Exchange Symbol Date Open High Low Close
523 NASDAQ ACLX Wed, Mar 6, 2024 70.38 73.30 69.67 72.77
522 NASDAQ ACLX Tue, Mar 5, 2024 67.64 70.00 67.12 69.64
521 NASDAQ ACLX Mon, Mar 4, 2024 68.09 68.09 66.18 67.91
520 NASDAQ ACLX Fri, Mar 1, 2024 66.52 69.98 66.52 66.82
519 NASDAQ ACLX Thu, Feb 29, 2024 69.40 70.05 64.52 65.82
518 NASDAQ ACLX Wed, Feb 28, 2024 67.17 68.12 66.57 67.32
517 NASDAQ ACLX Tue, Feb 27, 2024 64.39 67.80 64.39 67.62
516 NASDAQ ACLX Mon, Feb 26, 2024 62.01 64.91 61.17 64.29
515 NASDAQ ACLX Fri, Feb 23, 2024 60.71 62.64 59.63 62.01
514 NASDAQ ACLX Thu, Feb 22, 2024 60.00 61.91 60.00 60.50
513 NASDAQ ACLX Wed, Feb 21, 2024 59.07 60.01 58.17 59.97
512 NASDAQ ACLX Tue, Feb 20, 2024 60.93 61.70 59.14 59.92
511 NASDAQ ACLX Fri, Feb 16, 2024 63.37 63.37 60.47 61.39
510 NASDAQ ACLX Thu, Feb 15, 2024 65.14 66.31 63.67 63.79
509 NASDAQ ACLX Wed, Feb 14, 2024 63.18 64.48 61.48 64.44
508 NASDAQ ACLX Tue, Feb 13, 2024 62.09 63.37 60.35 61.09
507 NASDAQ ACLX Mon, Feb 12, 2024 65.26 66.06 63.81 64.57
506 NASDAQ ACLX Fri, Feb 9, 2024 61.58 65.02 61.18 64.89
505 NASDAQ ACLX Thu, Feb 8, 2024 63.83 64.84 61.12 61.56
504 NASDAQ ACLX Wed, Feb 7, 2024 66.07 66.07 63.76 63.87
503 NASDAQ ACLX Tue, Feb 6, 2024 67.25 67.52 64.15 65.89
502 NASDAQ ACLX Mon, Feb 5, 2024 62.97 66.82 62.38 66.47
501 NASDAQ ACLX Fri, Feb 2, 2024 62.08 64.20 60.80 63.54
500 NASDAQ ACLX Thu, Feb 1, 2024 62.36 64.86 62.10 63.82
499 NASDAQ ACLX Wed, Jan 31, 2024 63.03 64.74 61.56 61.84
498 NASDAQ ACLX Tue, Jan 30, 2024 64.28 64.28 61.87 63.64
497 NASDAQ ACLX Mon, Jan 29, 2024 62.96 65.42 62.19 64.39
496 NASDAQ ACLX Fri, Jan 26, 2024 59.46 63.02 58.26 62.82
495 NASDAQ ACLX Thu, Jan 25, 2024 57.19 60.00 56.07 59.34
494 NASDAQ ACLX Wed, Jan 24, 2024 56.97 57.62 56.03 56.16
493 NASDAQ ACLX Tue, Jan 23, 2024 57.75 58.21 55.00 56.08
492 NASDAQ ACLX Mon, Jan 22, 2024 55.78 57.69 55.78 56.90
491 NASDAQ ACLX Fri, Jan 19, 2024 53.74 55.33 53.28 55.27
490 NASDAQ ACLX Thu, Jan 18, 2024 55.20 56.59 52.78 53.18
489 NASDAQ ACLX Wed, Jan 17, 2024 54.03 54.94 53.61 54.83
488 NASDAQ ACLX Tue, Jan 16, 2024 54.63 55.69 54.38 54.75
487 NASDAQ ACLX Fri, Jan 12, 2024 55.08 56.36 55.08 55.56
486 NASDAQ ACLX Thu, Jan 11, 2024 54.29 54.97 53.51 54.27
485 NASDAQ ACLX Wed, Jan 10, 2024 55.20 56.41 54.44 55.15
484 NASDAQ ACLX Tue, Jan 9, 2024 52.68 55.53 52.16 55.20
483 NASDAQ ACLX Mon, Jan 8, 2024 51.72 54.31 51.44 54.16
482 NASDAQ ACLX Fri, Jan 5, 2024 53.44 53.89 51.37 51.85
481 NASDAQ ACLX Thu, Jan 4, 2024 54.69 56.57 54.32 54.35
480 NASDAQ ACLX Wed, Jan 3, 2024 55.57 56.62 53.45 54.45
479 NASDAQ ACLX Tue, Jan 2, 2024 54.56 58.53 54.25 56.15
478 NASDAQ ACLX Fri, Dec 29, 2023 57.00 57.07 55.26 55.50
477 NASDAQ ACLX Thu, Dec 28, 2023 57.78 59.05 56.17 56.88
476 NASDAQ ACLX Wed, Dec 27, 2023 58.10 59.10 56.56 57.59
475 NASDAQ ACLX Tue, Dec 26, 2023 54.63 58.07 54.29 57.99
474 NASDAQ ACLX Fri, Dec 22, 2023 52.50 55.50 52.46 53.85
473 NASDAQ ACLX Thu, Dec 21, 2023 51.65 52.27 51.04 51.88
472 NASDAQ ACLX Wed, Dec 20, 2023 51.38 52.93 50.44 50.66
471 NASDAQ ACLX Tue, Dec 19, 2023 51.21 52.70 51.19 52.10
470 NASDAQ ACLX Mon, Dec 18, 2023 51.07 52.42 49.67 49.74
469 NASDAQ ACLX Fri, Dec 15, 2023 51.57 51.57 49.63 51.12
468 NASDAQ ACLX Thu, Dec 14, 2023 50.77 52.20 48.51 51.30
467 NASDAQ ACLX Wed, Dec 13, 2023 48.29 50.75 48.12 50.52
466 NASDAQ ACLX Tue, Dec 12, 2023 51.00 51.00 46.42 48.05
465 NASDAQ ACLX Mon, Dec 11, 2023 54.29 54.62 49.82 52.36
464 NASDAQ ACLX Fri, Dec 8, 2023 57.89 59.09 56.19 56.22
463 NASDAQ ACLX Thu, Dec 7, 2023 54.86 57.90 54.71 57.89
462 NASDAQ ACLX Wed, Dec 6, 2023 56.00 57.09 54.90 55.57
461 NASDAQ ACLX Tue, Dec 5, 2023 54.81 55.79 53.72 55.30
460 NASDAQ ACLX Mon, Dec 4, 2023 54.94 55.43 53.36 55.19
459 NASDAQ ACLX Fri, Dec 1, 2023 52.60 55.18 51.19 54.98
458 NASDAQ ACLX Thu, Nov 30, 2023 51.34 53.53 50.73 52.53
457 NASDAQ ACLX Wed, Nov 29, 2023 51.63 52.62 50.08 50.69
456 NASDAQ ACLX Tue, Nov 28, 2023 52.95 53.42 48.15 51.10
455 NASDAQ ACLX Mon, Nov 27, 2023 52.86 53.52 51.56 53.21
454 NASDAQ ACLX Fri, Nov 24, 2023 53.51 53.87 52.28 53.28
453 NASDAQ ACLX Wed, Nov 22, 2023 52.81 54.85 51.63 53.38
452 NASDAQ ACLX Tue, Nov 21, 2023 52.73 54.45 51.55 51.77
451 NASDAQ ACLX Mon, Nov 20, 2023 55.26 56.09 51.38 52.62
450 NASDAQ ACLX Fri, Nov 17, 2023 52.25 55.27 51.65 55.21
449 NASDAQ ACLX Thu, Nov 16, 2023 51.41 53.56 50.00 52.17
448 NASDAQ ACLX Wed, Nov 15, 2023 52.00 54.56 49.15 49.99
447 NASDAQ ACLX Tue, Nov 14, 2023 46.00 47.93 45.68 47.47
446 NASDAQ ACLX Mon, Nov 13, 2023 45.51 45.57 43.83 45.50
445 NASDAQ ACLX Fri, Nov 10, 2023 44.60 45.79 43.50 45.51
444 NASDAQ ACLX Thu, Nov 9, 2023 46.98 47.32 44.12 44.46
443 NASDAQ ACLX Wed, Nov 8, 2023 47.30 47.98 45.11 45.86
442 NASDAQ ACLX Tue, Nov 7, 2023 45.40 48.38 45.38 47.74
441 NASDAQ ACLX Mon, Nov 6, 2023 44.79 45.83 44.01 45.30
440 NASDAQ ACLX Fri, Nov 3, 2023 40.84 46.40 40.19 44.63
439 NASDAQ ACLX Thu, Nov 2, 2023 35.81 43.10 35.01 40.77
438 NASDAQ ACLX Wed, Nov 1, 2023 35.55 36.10 34.23 34.39
437 NASDAQ ACLX Tue, Oct 31, 2023 33.94 35.38 32.90 35.25
436 NASDAQ ACLX Mon, Oct 30, 2023 32.73 34.42 32.43 34.14
435 NASDAQ ACLX Fri, Oct 27, 2023 32.17 32.27 30.88 31.75
434 NASDAQ ACLX Thu, Oct 26, 2023 32.38 33.43 31.70 31.93
433 NASDAQ ACLX Wed, Oct 25, 2023 33.97 34.10 32.31 32.37
432 NASDAQ ACLX Tue, Oct 24, 2023 32.36 34.27 32.36 34.21
431 NASDAQ ACLX Mon, Oct 23, 2023 33.00 33.89 32.34 32.38
430 NASDAQ ACLX Fri, Oct 20, 2023 32.48 33.79 31.60 33.33
429 NASDAQ ACLX Thu, Oct 19, 2023 33.77 34.08 32.35 32.35
428 NASDAQ ACLX Wed, Oct 18, 2023 35.00 35.35 33.63 33.98
427 NASDAQ ACLX Tue, Oct 17, 2023 34.54 36.42 34.54 35.16
426 NASDAQ ACLX Mon, Oct 16, 2023 33.22 34.53 33.12 34.06
425 NASDAQ ACLX Fri, Oct 13, 2023 33.29 34.10 32.74 33.13
424 NASDAQ ACLX Thu, Oct 12, 2023 36.68 36.68 33.21 33.25
423 NASDAQ ACLX Wed, Oct 11, 2023 36.35 37.00 34.89 35.93
422 NASDAQ ACLX Tue, Oct 10, 2023 36.09 37.34 35.80 36.41
421 NASDAQ ACLX Mon, Oct 9, 2023 35.81 36.79 34.37 35.97
420 NASDAQ ACLX Fri, Oct 6, 2023 34.81 36.21 34.29 36.17
419 NASDAQ ACLX Thu, Oct 5, 2023 34.04 35.80 33.74 35.10
418 NASDAQ ACLX Wed, Oct 4, 2023 33.94 34.23 32.99 34.13
417 NASDAQ ACLX Tue, Oct 3, 2023 34.32 34.59 32.78 34.08
416 NASDAQ ACLX Mon, Oct 2, 2023 35.95 36.00 34.36 34.66
415 NASDAQ ACLX Fri, Sep 29, 2023 36.59 37.15 35.56 35.88
414 NASDAQ ACLX Thu, Sep 28, 2023 35.01 36.49 34.63 36.45
413 NASDAQ ACLX Wed, Sep 27, 2023 33.98 35.78 33.92 34.96
412 NASDAQ ACLX Tue, Sep 26, 2023 34.47 35.69 34.11 34.65
411 NASDAQ ACLX Mon, Sep 25, 2023 33.90 35.40 33.06 34.55
410 NASDAQ ACLX Fri, Sep 22, 2023 35.02 35.70 33.63 33.96
409 NASDAQ ACLX Thu, Sep 21, 2023 34.29 35.41 33.75 35.00
408 NASDAQ ACLX Wed, Sep 20, 2023 36.18 36.49 34.29 34.51
407 NASDAQ ACLX Tue, Sep 19, 2023 33.95 36.55 33.87 36.19
406 NASDAQ ACLX Mon, Sep 18, 2023 33.00 34.20 32.29 33.89
405 NASDAQ ACLX Fri, Sep 15, 2023 33.32 34.25 32.55 33.06
404 NASDAQ ACLX Thu, Sep 14, 2023 33.60 34.02 33.28 33.32
403 NASDAQ ACLX Wed, Sep 13, 2023 34.37 34.68 33.07 33.44
402 NASDAQ ACLX Tue, Sep 12, 2023 35.41 35.95 34.42 34.50
401 NASDAQ ACLX Mon, Sep 11, 2023 35.69 35.69 35.69 35.69
400 NASDAQ ACLX Fri, Sep 8, 2023 35.81 35.92 34.63 35.11
399 NASDAQ ACLX Thu, Sep 7, 2023 36.89 36.89 35.67 35.72
398 NASDAQ ACLX Wed, Sep 6, 2023 36.68 36.96 35.96 36.95
397 NASDAQ ACLX Tue, Sep 5, 2023 37.31 37.74 35.92 36.50
396 NASDAQ ACLX Fri, Sep 1, 2023 35.91 37.66 35.84 37.40
395 NASDAQ ACLX Thu, Aug 31, 2023 35.41 36.17 35.10 35.84
394 NASDAQ ACLX Wed, Aug 30, 2023 35.70 36.21 35.12 35.52
393 NASDAQ ACLX Tue, Aug 29, 2023 35.79 36.42 35.19 35.77
392 NASDAQ ACLX Mon, Aug 28, 2023 35.60 36.39 34.59 35.88
391 NASDAQ ACLX Fri, Aug 25, 2023 34.82 36.25 34.23 35.59
390 NASDAQ ACLX Thu, Aug 24, 2023 35.12 35.39 34.48 34.93
389 NASDAQ ACLX Wed, Aug 23, 2023 34.71 35.82 34.66 35.20
388 NASDAQ ACLX Tue, Aug 22, 2023 35.35 35.99 34.56 34.64
387 NASDAQ ACLX Mon, Aug 21, 2023 34.67 35.75 34.28 35.12
386 NASDAQ ACLX Fri, Aug 18, 2023 34.57 35.77 34.14 34.78
385 NASDAQ ACLX Thu, Aug 17, 2023 35.59 35.86 34.75 34.90
384 NASDAQ ACLX Wed, Aug 16, 2023 35.74 36.70 35.32 35.58
383 NASDAQ ACLX Tue, Aug 15, 2023 37.63 37.63 34.72 35.91
382 NASDAQ ACLX Mon, Aug 14, 2023 33.41 33.97 32.62 33.68
381 NASDAQ ACLX Fri, Aug 11, 2023 33.77 34.37 33.49 33.66
380 NASDAQ ACLX Thu, Aug 10, 2023 34.52 34.94 33.75 33.98
379 NASDAQ ACLX Wed, Aug 9, 2023 34.83 35.25 34.14 34.56
378 NASDAQ ACLX Tue, Aug 8, 2023 34.44 35.28 33.32 34.81
377 NASDAQ ACLX Mon, Aug 7, 2023 35.06 35.29 33.88 34.39
376 NASDAQ ACLX Fri, Aug 4, 2023 33.86 36.19 33.86 34.95
375 NASDAQ ACLX Thu, Aug 3, 2023 34.05 34.54 33.03 33.86
374 NASDAQ ACLX Wed, Aug 2, 2023 33.91 34.82 32.96 34.20
373 NASDAQ ACLX Tue, Aug 1, 2023 34.12 34.43 33.36 34.18
372 NASDAQ ACLX Mon, Jul 31, 2023 33.26 34.31 32.97 34.25
371 NASDAQ ACLX Fri, Jul 28, 2023 33.50 33.89 32.90 33.34
370 NASDAQ ACLX Thu, Jul 27, 2023 33.99 33.99 32.68 33.09
369 NASDAQ ACLX Wed, Jul 26, 2023 34.09 34.38 33.01 33.87
368 NASDAQ ACLX Tue, Jul 25, 2023 33.80 34.79 33.58 34.05
367 NASDAQ ACLX Mon, Jul 24, 2023 33.69 34.15 33.08 33.97
366 NASDAQ ACLX Fri, Jul 21, 2023 33.96 34.55 33.55 33.86
365 NASDAQ ACLX Thu, Jul 20, 2023 33.76 34.48 33.47 33.74
364 NASDAQ ACLX Wed, Jul 19, 2023 34.05 34.70 33.63 33.68
363 NASDAQ ACLX Tue, Jul 18, 2023 34.25 34.41 33.51 33.84
362 NASDAQ ACLX Mon, Jul 17, 2023 33.25 34.87 33.17 34.15
361 NASDAQ ACLX Fri, Jul 14, 2023 34.25 34.25 33.06 33.36
360 NASDAQ ACLX Thu, Jul 13, 2023 33.78 34.28 33.38 34.12
359 NASDAQ ACLX Wed, Jul 12, 2023 33.57 33.64 32.92 33.53
358 NASDAQ ACLX Tue, Jul 11, 2023 33.80 33.94 32.93 33.18
357 NASDAQ ACLX Mon, Jul 10, 2023 32.29 33.91 32.00 33.90
356 NASDAQ ACLX Fri, Jul 7, 2023 32.13 32.75 31.98 32.37
355 NASDAQ ACLX Thu, Jul 6, 2023 31.86 32.94 31.24 32.26
354 NASDAQ ACLX Wed, Jul 5, 2023 31.46 32.69 30.74 32.22
353 NASDAQ ACLX Mon, Jul 3, 2023 31.43 32.24 31.25 31.51
352 NASDAQ ACLX Fri, Jun 30, 2023 31.36 32.62 31.31 31.62
351 NASDAQ ACLX Thu, Jun 29, 2023 31.16 31.80 30.90 31.17
350 NASDAQ ACLX Wed, Jun 28, 2023 31.59 32.35 31.39 31.52
349 NASDAQ ACLX Tue, Jun 27, 2023 32.23 32.39 31.16 32.00
348 NASDAQ ACLX Mon, Jun 26, 2023 33.06 33.23 32.07 32.07
347 NASDAQ ACLX Fri, Jun 23, 2023 33.35 33.99 32.49 33.28
346 NASDAQ ACLX Thu, Jun 22, 2023 32.77 33.81 32.51 33.71
345 NASDAQ ACLX Wed, Jun 21, 2023 33.32 34.15 32.16 33.08
344 NASDAQ ACLX Tue, Jun 20, 2023 34.21 34.47 32.06 33.23
343 NASDAQ ACLX Fri, Jun 16, 2023 37.00 37.13 35.66 35.80
342 NASDAQ ACLX Thu, Jun 15, 2023 37.78 38.12 36.45 37.04
341 NASDAQ ACLX Wed, Jun 14, 2023 39.06 40.39 37.08 37.94
340 NASDAQ ACLX Tue, Jun 13, 2023 39.83 40.53 39.14 39.53
339 NASDAQ ACLX Mon, Jun 12, 2023 40.62 41.73 38.91 39.84
338 NASDAQ ACLX Fri, Jun 9, 2023 40.58 41.53 38.79 40.13
337 NASDAQ ACLX Thu, Jun 8, 2023 41.92 42.35 40.65 40.69
336 NASDAQ ACLX Wed, Jun 7, 2023 40.94 42.39 40.28 41.98
335 NASDAQ ACLX Tue, Jun 6, 2023 41.07 42.18 40.17 41.02
334 NASDAQ ACLX Mon, Jun 5, 2023 41.27 41.85 39.73 41.00
333 NASDAQ ACLX Fri, Jun 2, 2023 43.54 44.01 40.77 41.99
332 NASDAQ ACLX Thu, Jun 1, 2023 43.99 45.77 43.44 44.32
331 NASDAQ ACLX Wed, May 31, 2023 43.91 45.66 43.49 44.15
330 NASDAQ ACLX Tue, May 30, 2023 42.75 43.73 41.48 43.67
329 NASDAQ ACLX Fri, May 26, 2023 42.48 43.14 40.14 42.59
328 NASDAQ ACLX Thu, May 25, 2023 42.95 43.02 41.66 42.82
327 NASDAQ ACLX Wed, May 24, 2023 42.47 43.38 41.12 43.00
326 NASDAQ ACLX Tue, May 23, 2023 42.32 44.95 42.32 43.41
325 NASDAQ ACLX Mon, May 22, 2023 41.77 42.63 41.02 42.59
324 NASDAQ ACLX Fri, May 19, 2023 42.06 42.95 41.29 41.41
323 NASDAQ ACLX Thu, May 18, 2023 41.60 41.85 40.12 41.20
322 NASDAQ ACLX Wed, May 17, 2023 42.15 42.32 40.66 41.24
321 NASDAQ ACLX Tue, May 16, 2023 42.19 42.98 40.04 42.26
320 NASDAQ ACLX Mon, May 15, 2023 41.68 44.50 41.39 43.45
319 NASDAQ ACLX Fri, May 12, 2023 44.57 45.00 40.04 41.60
318 NASDAQ ACLX Thu, May 11, 2023 46.81 48.92 44.38 44.57
317 NASDAQ ACLX Wed, May 10, 2023 45.35 47.96 44.69 46.90
316 NASDAQ ACLX Tue, May 9, 2023 43.66 45.05 42.38 44.82
315 NASDAQ ACLX Mon, May 8, 2023 43.55 43.87 42.08 43.23
314 NASDAQ ACLX Fri, May 5, 2023 43.62 45.04 43.55 43.58
313 NASDAQ ACLX Thu, May 4, 2023 43.28 44.06 43.00 43.26
312 NASDAQ ACLX Wed, May 3, 2023 42.04 44.01 42.00 43.48
311 NASDAQ ACLX Tue, May 2, 2023 43.91 44.48 41.68 41.91
310 NASDAQ ACLX Mon, May 1, 2023 42.49 44.18 42.02 43.82
309 NASDAQ ACLX Fri, Apr 28, 2023 41.07 43.40 40.62 42.68
308 NASDAQ ACLX Thu, Apr 27, 2023 44.50 44.64 40.62 41.39
307 NASDAQ ACLX Wed, Apr 26, 2023 41.50 44.65 41.08 44.49
306 NASDAQ ACLX Tue, Apr 25, 2023 39.88 41.88 39.71 41.00
305 NASDAQ ACLX Mon, Apr 24, 2023 39.98 40.34 39.08 40.22
304 NASDAQ ACLX Fri, Apr 21, 2023 36.35 39.89 36.14 39.56
303 NASDAQ ACLX Thu, Apr 20, 2023 35.11 36.71 33.54 36.46
302 NASDAQ ACLX Wed, Apr 19, 2023 33.38 35.80 33.01 35.26
301 NASDAQ ACLX Tue, Apr 18, 2023 34.84 35.07 32.92 33.34
300 NASDAQ ACLX Mon, Apr 17, 2023 31.24 34.96 31.09 34.29
299 NASDAQ ACLX Fri, Apr 14, 2023 30.00 31.05 29.41 31.01
298 NASDAQ ACLX Thu, Apr 13, 2023 28.50 29.71 28.03 29.30
297 NASDAQ ACLX Wed, Apr 12, 2023 28.99 28.99 28.06 28.26
296 NASDAQ ACLX Tue, Apr 11, 2023 27.82 29.24 27.82 28.79
295 NASDAQ ACLX Mon, Apr 10, 2023 29.04 29.18 27.77 27.82
294 NASDAQ ACLX Thu, Apr 6, 2023 27.45 29.48 27.35 29.28
293 NASDAQ ACLX Wed, Apr 5, 2023 28.02 29.13 27.28 27.49
292 NASDAQ ACLX Tue, Apr 4, 2023 29.30 29.30 28.11 28.33
291 NASDAQ ACLX Mon, Apr 3, 2023 30.64 31.31 28.35 29.37
290 NASDAQ ACLX Fri, Mar 31, 2023 30.86 31.12 29.96 30.81
289 NASDAQ ACLX Thu, Mar 30, 2023 31.45 33.04 27.92 30.53
288 NASDAQ ACLX Wed, Mar 29, 2023 30.43 31.70 30.37 31.09
287 NASDAQ ACLX Tue, Mar 28, 2023 29.98 31.30 29.97 30.25
286 NASDAQ ACLX Mon, Mar 27, 2023 29.33 30.27 29.17 30.00
285 NASDAQ ACLX Fri, Mar 24, 2023 27.99 29.46 27.90 29.33
284 NASDAQ ACLX Thu, Mar 23, 2023 28.92 29.70 27.84 28.29
283 NASDAQ ACLX Wed, Mar 22, 2023 29.84 29.93 28.48 28.50
282 NASDAQ ACLX Tue, Mar 21, 2023 30.00 31.02 29.50 30.00
281 NASDAQ ACLX Mon, Mar 20, 2023 29.80 30.03 28.73 29.70
280 NASDAQ ACLX Fri, Mar 17, 2023 29.36 30.75 29.23 29.80
279 NASDAQ ACLX Thu, Mar 16, 2023 29.17 30.20 27.61 29.39
278 NASDAQ ACLX Wed, Mar 15, 2023 29.50 30.62 28.19 29.29
277 NASDAQ ACLX Tue, Mar 14, 2023 28.80 30.15 28.37 30.11
276 NASDAQ ACLX Mon, Mar 13, 2023 26.74 28.27 26.65 27.62
275 NASDAQ ACLX Fri, Mar 10, 2023 27.69 27.89 26.32 26.92
274 NASDAQ ACLX Thu, Mar 9, 2023 28.01 28.58 27.54 27.71
273 NASDAQ ACLX Wed, Mar 8, 2023 27.62 28.66 27.50 28.02
272 NASDAQ ACLX Tue, Mar 7, 2023 27.58 28.34 26.60 27.62
271 NASDAQ ACLX Mon, Mar 6, 2023 28.24 28.84 27.50 27.64
270 NASDAQ ACLX Fri, Mar 3, 2023 28.26 28.82 27.84 28.22
269 NASDAQ ACLX Thu, Mar 2, 2023 27.68 28.49 27.18 28.21
268 NASDAQ ACLX Wed, Mar 1, 2023 27.96 29.20 27.80 27.99
267 NASDAQ ACLX Tue, Feb 28, 2023 27.93 28.87 27.84 28.01
266 NASDAQ ACLX Mon, Feb 27, 2023 28.02 28.33 27.66 28.06
265 NASDAQ ACLX Fri, Feb 24, 2023 27.09 28.15 26.74 27.80
264 NASDAQ ACLX Thu, Feb 23, 2023 27.82 28.14 26.65 27.37
263 NASDAQ ACLX Wed, Feb 22, 2023 27.65 28.19 27.28 27.71
262 NASDAQ ACLX Tue, Feb 21, 2023 28.96 28.96 27.30 27.62
261 NASDAQ ACLX Fri, Feb 17, 2023 29.66 29.67 28.75 29.10
260 NASDAQ ACLX Thu, Feb 16, 2023 29.98 30.31 29.22 29.50
259 NASDAQ ACLX Wed, Feb 15, 2023 29.90 30.42 29.01 30.06
258 NASDAQ ACLX Tue, Feb 14, 2023 30.42 32.08 29.91 30.15
257 NASDAQ ACLX Mon, Feb 13, 2023 31.46 31.60 29.50 30.38
256 NASDAQ ACLX Fri, Feb 10, 2023 30.27 30.90 29.34 30.35
255 NASDAQ ACLX Thu, Feb 9, 2023 31.14 31.15 29.96 30.42
254 NASDAQ ACLX Wed, Feb 8, 2023 31.85 31.85 31.00 31.15
253 NASDAQ ACLX Tue, Feb 7, 2023 32.21 32.40 30.61 31.89
252 NASDAQ ACLX Mon, Feb 6, 2023 32.67 32.70 31.04 32.13
251 NASDAQ ACLX Fri, Feb 3, 2023 33.18 35.26 32.40 32.70
250 NASDAQ ACLX Thu, Feb 2, 2023 32.65 33.38 32.10 33.37
249 NASDAQ ACLX Wed, Feb 1, 2023 33.50 33.50 32.33 32.60
248 NASDAQ ACLX Tue, Jan 31, 2023 32.98 33.71 32.68 33.41
247 NASDAQ ACLX Mon, Jan 30, 2023 33.91 35.16 31.54 32.84
246 NASDAQ ACLX Fri, Jan 27, 2023 33.00 34.12 32.75 33.94
245 NASDAQ ACLX Thu, Jan 26, 2023 32.80 33.22 32.11 33.14
244 NASDAQ ACLX Wed, Jan 25, 2023 32.05 32.66 30.78 32.64
243 NASDAQ ACLX Tue, Jan 24, 2023 32.89 33.89 32.23 32.27
242 NASDAQ ACLX Mon, Jan 23, 2023 32.26 33.62 31.85 33.01
241 NASDAQ ACLX Fri, Jan 20, 2023 31.66 32.57 30.65 32.22
240 NASDAQ ACLX Thu, Jan 19, 2023 31.80 32.33 30.56 31.25
239 NASDAQ ACLX Wed, Jan 18, 2023 32.15 33.15 31.47 31.80
238 NASDAQ ACLX Tue, Jan 17, 2023 32.11 32.49 31.16 32.00
237 NASDAQ ACLX Fri, Jan 13, 2023 30.33 32.19 30.33 32.16
236 NASDAQ ACLX Thu, Jan 12, 2023 28.43 30.66 28.35 30.52
235 NASDAQ ACLX Wed, Jan 11, 2023 30.93 30.93 28.41 29.15
234 NASDAQ ACLX Tue, Jan 10, 2023 30.82 32.34 30.81 31.00
233 NASDAQ ACLX Mon, Jan 9, 2023 33.81 33.90 30.75 31.49
232 NASDAQ ACLX Fri, Jan 6, 2023 33.83 34.68 31.55 33.57
231 NASDAQ ACLX Thu, Jan 5, 2023 32.36 34.10 31.52 33.51
230 NASDAQ ACLX Wed, Jan 4, 2023 30.61 32.72 30.47 32.43
229 NASDAQ ACLX Tue, Jan 3, 2023 31.11 33.32 30.78 31.03
228 NASDAQ ACLX Fri, Dec 30, 2022 31.34 31.38 30.09 30.98
227 NASDAQ ACLX Thu, Dec 29, 2022 30.77 31.96 30.20 31.38
226 NASDAQ ACLX Wed, Dec 28, 2022 29.70 30.95 29.40 30.62
225 NASDAQ ACLX Tue, Dec 27, 2022 31.32 31.57 29.29 29.62
224 NASDAQ ACLX Fri, Dec 23, 2022 31.76 32.08 30.90 31.44
223 NASDAQ ACLX Thu, Dec 22, 2022 30.95 32.00 30.15 31.97
222 NASDAQ ACLX Wed, Dec 21, 2022 31.25 32.00 29.21 31.07
221 NASDAQ ACLX Tue, Dec 20, 2022 29.46 33.37 29.46 32.13
220 NASDAQ ACLX Mon, Dec 19, 2022 31.73 32.12 27.55 29.61
219 NASDAQ ACLX Fri, Dec 16, 2022 30.53 32.47 30.19 31.85
218 NASDAQ ACLX Thu, Dec 15, 2022 32.70 33.99 30.44 31.03
217 NASDAQ ACLX Wed, Dec 14, 2022 32.00 33.05 31.01 33.00
216 NASDAQ ACLX Tue, Dec 13, 2022 29.23 32.37 28.98 31.48
215 NASDAQ ACLX Mon, Dec 12, 2022 28.58 29.15 25.59 28.52
214 NASDAQ ACLX Fri, Dec 9, 2022 26.16 28.57 25.39 28.02
213 NASDAQ ACLX Thu, Dec 8, 2022 20.25 21.75 19.71 21.68
212 NASDAQ ACLX Wed, Dec 7, 2022 18.97 20.28 18.70 20.22
211 NASDAQ ACLX Tue, Dec 6, 2022 19.55 19.88 18.79 18.99
210 NASDAQ ACLX Mon, Dec 5, 2022 20.26 20.26 19.22 19.47
209 NASDAQ ACLX Fri, Dec 2, 2022 19.50 20.38 18.71 20.24
208 NASDAQ ACLX Thu, Dec 1, 2022 19.93 20.32 19.62 19.70
207 NASDAQ ACLX Wed, Nov 30, 2022 20.01 20.50 19.47 19.94
206 NASDAQ ACLX Tue, Nov 29, 2022 20.04 20.32 19.68 19.97
205 NASDAQ ACLX Mon, Nov 28, 2022 21.72 21.72 19.74 20.16
204 NASDAQ ACLX Fri, Nov 25, 2022 20.91 21.72 20.50 21.64
203 NASDAQ ACLX Wed, Nov 23, 2022 21.68 22.08 20.86 20.89
202 NASDAQ ACLX Tue, Nov 22, 2022 20.63 22.01 20.14 21.68
201 NASDAQ ACLX Mon, Nov 21, 2022 21.27 21.27 20.15 20.61
200 NASDAQ ACLX Fri, Nov 18, 2022 19.90 21.47 19.75 21.28
199 NASDAQ ACLX Thu, Nov 17, 2022 19.85 20.58 19.33 19.73
198 NASDAQ ACLX Wed, Nov 16, 2022 21.67 22.14 19.94 20.18
197 NASDAQ ACLX Tue, Nov 15, 2022 21.98 22.59 20.45 21.75
196 NASDAQ ACLX Mon, Nov 14, 2022 22.00 22.16 21.22 21.59
195 NASDAQ ACLX Fri, Nov 11, 2022 22.66 23.27 22.33 22.38
194 NASDAQ ACLX Thu, Nov 10, 2022 21.96 22.74 21.84 22.53
193 NASDAQ ACLX Wed, Nov 9, 2022 22.08 22.19 21.16 21.66
192 NASDAQ ACLX Tue, Nov 8, 2022 22.82 22.82 21.79 21.90
191 NASDAQ ACLX Mon, Nov 7, 2022 22.54 23.39 22.03 22.73
190 NASDAQ ACLX Fri, Nov 4, 2022 24.02 24.12 21.97 22.23
189 NASDAQ ACLX Thu, Nov 3, 2022 22.42 24.16 22.22 23.49
188 NASDAQ ACLX Wed, Nov 2, 2022 22.95 23.75 21.84 22.52
187 NASDAQ ACLX Tue, Nov 1, 2022 23.71 23.83 22.84 23.11
186 NASDAQ ACLX Mon, Oct 31, 2022 22.55 24.01 22.18 23.48
185 NASDAQ ACLX Fri, Oct 28, 2022 20.47 22.17 19.86 22.01
184 NASDAQ ACLX Thu, Oct 27, 2022 21.00 21.66 19.59 20.40
183 NASDAQ ACLX Wed, Oct 26, 2022 20.14 20.87 20.01 20.27
182 NASDAQ ACLX Tue, Oct 25, 2022 19.36 20.73 19.03 20.09
181 NASDAQ ACLX Mon, Oct 24, 2022 19.62 19.90 17.87 19.37
180 NASDAQ ACLX Fri, Oct 21, 2022 19.41 19.77 18.77 19.74
179 NASDAQ ACLX Thu, Oct 20, 2022 18.96 19.60 18.83 19.23
178 NASDAQ ACLX Wed, Oct 19, 2022 19.56 19.68 18.72 18.95
177 NASDAQ ACLX Tue, Oct 18, 2022 18.67 19.77 18.50 19.57
176 NASDAQ ACLX Mon, Oct 17, 2022 19.56 19.58 17.56 18.42
175 NASDAQ ACLX Fri, Oct 14, 2022 19.53 19.78 19.25 19.30
174 NASDAQ ACLX Thu, Oct 13, 2022 18.96 19.79 18.83 19.58
173 NASDAQ ACLX Wed, Oct 12, 2022 18.84 19.53 18.50 19.42
172 NASDAQ ACLX Tue, Oct 11, 2022 18.76 19.82 17.86 18.90
171 NASDAQ ACLX Mon, Oct 10, 2022 17.16 19.11 16.97 18.90
170 NASDAQ ACLX Fri, Oct 7, 2022 18.58 18.58 17.14 17.18
169 NASDAQ ACLX Thu, Oct 6, 2022 18.91 19.25 18.41 18.49
168 NASDAQ ACLX Wed, Oct 5, 2022 18.77 19.43 18.32 18.98
167 NASDAQ ACLX Tue, Oct 4, 2022 19.01 19.68 18.12 18.99
166 NASDAQ ACLX Mon, Oct 3, 2022 18.94 19.25 18.52 18.80
165 NASDAQ ACLX Fri, Sep 30, 2022 18.93 19.89 18.77 18.77
164 NASDAQ ACLX Thu, Sep 29, 2022 19.93 20.18 18.40 19.00
163 NASDAQ ACLX Wed, Sep 28, 2022 19.10 20.12 18.86 19.97
162 NASDAQ ACLX Tue, Sep 27, 2022 18.26 19.51 17.57 18.90
161 NASDAQ ACLX Mon, Sep 26, 2022 17.33 18.32 16.94 17.76
160 NASDAQ ACLX Fri, Sep 23, 2022 17.36 17.57 16.73 17.46
159 NASDAQ ACLX Thu, Sep 22, 2022 18.68 18.68 17.60 17.71
158 NASDAQ ACLX Wed, Sep 21, 2022 19.01 19.98 18.32 18.35
157 NASDAQ ACLX Tue, Sep 20, 2022 18.41 19.20 18.37 18.97
156 NASDAQ ACLX Mon, Sep 19, 2022 17.73 19.55 17.63 18.98
155 NASDAQ ACLX Fri, Sep 16, 2022 20.00 20.59 17.59 18.64
154 NASDAQ ACLX Thu, Sep 15, 2022 20.25 21.15 19.57 20.76
153 NASDAQ ACLX Wed, Sep 14, 2022 19.70 20.80 18.90 20.50
152 NASDAQ ACLX Tue, Sep 13, 2022 19.13 20.14 19.01 19.60
151 NASDAQ ACLX Mon, Sep 12, 2022 19.44 20.68 19.41 20.18
150 NASDAQ ACLX Fri, Sep 9, 2022 20.10 20.34 19.30 19.36
149 NASDAQ ACLX Thu, Sep 8, 2022 19.50 20.15 19.11 20.00
148 NASDAQ ACLX Wed, Sep 7, 2022 18.31 19.61 18.07 19.60
147 NASDAQ ACLX Tue, Sep 6, 2022 17.94 19.88 17.92 18.54
146 NASDAQ ACLX Fri, Sep 2, 2022 18.46 18.87 18.00 18.17
145 NASDAQ ACLX Thu, Sep 1, 2022 17.56 18.61 17.56 18.49
144 NASDAQ ACLX Wed, Aug 31, 2022 17.23 18.05 17.03 17.97
143 NASDAQ ACLX Tue, Aug 30, 2022 16.81 17.40 16.00 17.22
142 NASDAQ ACLX Mon, Aug 29, 2022 16.12 16.87 15.63 16.77
141 NASDAQ ACLX Fri, Aug 26, 2022 17.61 17.93 16.70 16.74
140 NASDAQ ACLX Thu, Aug 25, 2022 18.58 18.58 17.44 17.67
139 NASDAQ ACLX Wed, Aug 24, 2022 18.03 18.68 17.56 18.42
138 NASDAQ ACLX Tue, Aug 23, 2022 18.27 18.27 17.51 17.98
137 NASDAQ ACLX Mon, Aug 22, 2022 17.79 18.67 17.36 18.13
136 NASDAQ ACLX Fri, Aug 19, 2022 18.96 19.52 17.64 17.79
135 NASDAQ ACLX Thu, Aug 18, 2022 19.53 19.57 18.82 19.20
134 NASDAQ ACLX Wed, Aug 17, 2022 19.95 20.17 18.86 19.55
133 NASDAQ ACLX Tue, Aug 16, 2022 18.75 20.47 18.74 20.10
132 NASDAQ ACLX Mon, Aug 15, 2022 18.55 19.24 18.41 19.24
131 NASDAQ ACLX Fri, Aug 12, 2022 18.99 19.46 18.51 18.55
130 NASDAQ ACLX Thu, Aug 11, 2022 19.42 20.03 18.56 18.95
129 NASDAQ ACLX Wed, Aug 10, 2022 19.35 20.42 18.98 19.42
128 NASDAQ ACLX Tue, Aug 9, 2022 19.38 19.73 18.81 19.10
127 NASDAQ ACLX Mon, Aug 8, 2022 20.04 20.48 19.32 19.54
126 NASDAQ ACLX Fri, Aug 5, 2022 19.32 20.07 19.15 19.81
125 NASDAQ ACLX Thu, Aug 4, 2022 20.10 21.34 19.29 19.55
124 NASDAQ ACLX Wed, Aug 3, 2022 22.16 22.63 19.72 20.13
123 NASDAQ ACLX Tue, Aug 2, 2022 21.61 22.29 21.58 21.99
122 NASDAQ ACLX Mon, Aug 1, 2022 20.11 23.49 19.80 22.04
121 NASDAQ ACLX Fri, Jul 29, 2022 20.08 21.09 19.93 20.73
120 NASDAQ ACLX Thu, Jul 28, 2022 21.00 21.00 19.61 20.51
119 NASDAQ ACLX Wed, Jul 27, 2022 20.80 21.09 20.10 20.98
118 NASDAQ ACLX Tue, Jul 26, 2022 21.26 21.50 20.63 20.83
117 NASDAQ ACLX Mon, Jul 25, 2022 19.64 21.52 19.33 21.43
116 NASDAQ ACLX Fri, Jul 22, 2022 19.93 20.17 19.01 19.60
115 NASDAQ ACLX Thu, Jul 21, 2022 20.40 20.40 19.60 19.91
114 NASDAQ ACLX Wed, Jul 20, 2022 18.81 20.43 18.61 20.30
113 NASDAQ ACLX Tue, Jul 19, 2022 17.34 18.29 17.26 18.27
112 NASDAQ ACLX Mon, Jul 18, 2022 16.58 17.46 16.55 17.33
111 NASDAQ ACLX Fri, Jul 15, 2022 17.64 17.92 16.51 16.67
110 NASDAQ ACLX Thu, Jul 14, 2022 18.39 18.78 16.44 17.41
109 NASDAQ ACLX Wed, Jul 13, 2022 16.78 19.60 16.78 19.17
108 NASDAQ ACLX Tue, Jul 12, 2022 19.60 19.68 18.39 18.48
107 NASDAQ ACLX Mon, Jul 11, 2022 20.32 20.90 19.20 20.88
106 NASDAQ ACLX Fri, Jul 8, 2022 19.89 20.39 19.52 20.19
105 NASDAQ ACLX Thu, Jul 7, 2022 18.57 20.09 18.52 19.97
104 NASDAQ ACLX Wed, Jul 6, 2022 19.05 20.76 18.23 18.74
103 NASDAQ ACLX Tue, Jul 5, 2022 18.50 19.37 17.14 19.08
102 NASDAQ ACLX Fri, Jul 1, 2022 17.95 18.92 17.95 18.60
101 NASDAQ ACLX Thu, Jun 30, 2022 17.58 18.43 17.12 18.08
100 NASDAQ ACLX Wed, Jun 29, 2022 18.11 18.61 17.06 18.12
99 NASDAQ ACLX Tue, Jun 28, 2022 18.81 19.25 17.55 17.87
98 NASDAQ ACLX Mon, Jun 27, 2022 17.93 18.79 16.65 18.67
97 NASDAQ ACLX Fri, Jun 24, 2022 17.54 19.49 16.13 17.93
96 NASDAQ ACLX Thu, Jun 23, 2022 15.65 16.91 15.27 16.81
95 NASDAQ ACLX Wed, Jun 22, 2022 15.25 16.39 14.85 15.58
94 NASDAQ ACLX Tue, Jun 21, 2022 16.16 16.62 15.39 15.90
93 NASDAQ ACLX Fri, Jun 17, 2022 14.76 16.45 14.64 16.19
92 NASDAQ ACLX Thu, Jun 16, 2022 15.26 15.95 13.71 15.02
91 NASDAQ ACLX Wed, Jun 15, 2022 17.14 20.07 15.93 17.47
90 NASDAQ ACLX Tue, Jun 14, 2022 20.26 20.59 17.61 17.89
89 NASDAQ ACLX Mon, Jun 13, 2022 22.00 25.50 21.10 21.71
88 NASDAQ ACLX Fri, Jun 10, 2022 20.52 26.91 18.69 24.43
87 NASDAQ ACLX Thu, Jun 9, 2022 21.99 22.45 20.10 20.99
86 NASDAQ ACLX Wed, Jun 8, 2022 19.49 24.71 18.18 19.16
85 NASDAQ ACLX Tue, Jun 7, 2022 15.35 17.58 14.49 16.98
84 NASDAQ ACLX Mon, Jun 6, 2022 13.30 16.86 12.70 15.79
83 NASDAQ ACLX Fri, Jun 3, 2022 12.66 13.19 12.08 13.09
82 NASDAQ ACLX Thu, Jun 2, 2022 12.04 13.02 11.96 12.88
81 NASDAQ ACLX Wed, Jun 1, 2022 11.94 12.35 11.80 12.22
80 NASDAQ ACLX Tue, May 31, 2022 11.74 12.44 11.55 12.11
79 NASDAQ ACLX Fri, May 27, 2022 9.90 11.76 9.90 11.55
78 NASDAQ ACLX Thu, May 26, 2022 9.57 9.74 9.44 9.58
77 NASDAQ ACLX Wed, May 25, 2022 9.47 9.72 9.43 9.64
76 NASDAQ ACLX Tue, May 24, 2022 8.67 9.28 7.65 9.02
75 NASDAQ ACLX Mon, May 23, 2022 7.95 9.17 7.63 8.66
74 NASDAQ ACLX Fri, May 20, 2022 7.80 8.16 7.13 7.80
73 NASDAQ ACLX Thu, May 19, 2022 7.37 7.95 6.99 7.64
72 NASDAQ ACLX Wed, May 18, 2022 7.43 7.75 6.94 7.21
71 NASDAQ ACLX Tue, May 17, 2022 7.79 8.00 6.04 7.51
70 NASDAQ ACLX Mon, May 16, 2022 8.57 8.70 7.15 7.61
69 NASDAQ ACLX Fri, May 13, 2022 9.21 9.46 8.63 8.91
68 NASDAQ ACLX Thu, May 12, 2022 8.89 9.37 8.73 8.80
67 NASDAQ ACLX Wed, May 11, 2022 9.75 9.75 8.78 8.89
66 NASDAQ ACLX Tue, May 10, 2022 9.34 10.05 8.76 9.69
65 NASDAQ ACLX Mon, May 9, 2022 8.89 9.54 8.07 8.53
64 NASDAQ ACLX Fri, May 6, 2022 9.32 9.39 8.62 9.20
63 NASDAQ ACLX Thu, May 5, 2022 9.35 9.38 8.13 9.33
62 NASDAQ ACLX Wed, May 4, 2022 8.36 9.37 8.36 9.31
61 NASDAQ ACLX Tue, May 3, 2022 9.69 9.76 9.01 9.12
60 NASDAQ ACLX Mon, May 2, 2022 10.72 10.72 9.82 10.05
59 NASDAQ ACLX Fri, Apr 29, 2022 11.72 11.72 10.81 10.93
58 NASDAQ ACLX Thu, Apr 28, 2022 10.69 11.73 10.59 11.00
57 NASDAQ ACLX Wed, Apr 27, 2022 10.90 11.20 10.63 10.88
56 NASDAQ ACLX Tue, Apr 26, 2022 11.82 12.05 10.64 11.13
55 NASDAQ ACLX Mon, Apr 25, 2022 11.23 12.12 11.23 12.06
54 NASDAQ ACLX Fri, Apr 22, 2022 11.47 11.69 10.57 10.71
53 NASDAQ ACLX Thu, Apr 21, 2022 12.00 12.00 11.57 11.73
52 NASDAQ ACLX Wed, Apr 20, 2022 12.32 12.60 11.78 12.04
51 NASDAQ ACLX Tue, Apr 19, 2022 13.00 13.08 12.53 12.60
50 NASDAQ ACLX Mon, Apr 18, 2022 12.94 12.94 12.55 12.78
49 NASDAQ ACLX Thu, Apr 14, 2022 13.20 13.20 12.63 12.93
48 NASDAQ ACLX Wed, Apr 13, 2022 12.78 13.30 12.78 12.94
47 NASDAQ ACLX Tue, Apr 12, 2022 12.97 13.10 12.83 13.03
46 NASDAQ ACLX Mon, Apr 11, 2022 12.96 13.99 12.46 12.61
45 NASDAQ ACLX Fri, Apr 8, 2022 13.00 13.15 12.82 12.93
44 NASDAQ ACLX Thu, Apr 7, 2022 12.62 13.23 12.62 13.04
43 NASDAQ ACLX Wed, Apr 6, 2022 13.11 13.49 12.53 13.00
42 NASDAQ ACLX Tue, Apr 5, 2022 12.87 13.88 12.66 13.30
41 NASDAQ ACLX Mon, Apr 4, 2022 14.89 15.00 13.00 13.12
40 NASDAQ ACLX Fri, Apr 1, 2022 13.99 14.50 12.99 14.38
39 NASDAQ ACLX Thu, Mar 31, 2022 12.64 14.31 12.21 14.02
38 NASDAQ ACLX Wed, Mar 30, 2022 13.90 14.56 12.39 12.97
37 NASDAQ ACLX Tue, Mar 29, 2022 15.08 15.73 13.93 14.02
36 NASDAQ ACLX Mon, Mar 28, 2022 16.12 16.58 14.74 15.34
35 NASDAQ ACLX Fri, Mar 25, 2022 15.94 17.19 15.73 16.26
34 NASDAQ ACLX Thu, Mar 24, 2022 15.19 15.99 15.03 15.79
33 NASDAQ ACLX Wed, Mar 23, 2022 15.31 15.69 14.79 15.35
32 NASDAQ ACLX Tue, Mar 22, 2022 14.52 15.68 14.18 15.42
31 NASDAQ ACLX Mon, Mar 21, 2022 15.36 16.30 14.45 14.68
30 NASDAQ ACLX Fri, Mar 18, 2022 17.18 17.52 15.55 15.57
29 NASDAQ ACLX Thu, Mar 17, 2022 17.54 18.01 16.89 17.12
28 NASDAQ ACLX Wed, Mar 16, 2022 17.63 18.20 16.52 17.38
27 NASDAQ ACLX Tue, Mar 15, 2022 16.38 17.67 16.21 17.02
26 NASDAQ ACLX Mon, Mar 14, 2022 16.98 17.65 16.17 16.35
25 NASDAQ ACLX Fri, Mar 11, 2022 16.67 17.35 15.31 16.68
24 NASDAQ ACLX Thu, Mar 10, 2022 16.28 17.10 15.62 16.50
23 NASDAQ ACLX Wed, Mar 9, 2022 17.62 18.22 16.38 16.39
22 NASDAQ ACLX Tue, Mar 8, 2022 17.03 17.91 16.51 17.14
21 NASDAQ ACLX Mon, Mar 7, 2022 18.16 19.04 16.94 17.18
20 NASDAQ ACLX Fri, Mar 4, 2022 18.15 18.63 17.08 18.00
19 NASDAQ ACLX Thu, Mar 3, 2022 16.55 18.24 16.55 17.90
18 NASDAQ ACLX Wed, Mar 2, 2022 16.90 17.49 16.56 16.70
17 NASDAQ ACLX Tue, Mar 1, 2022 19.28 19.28 16.71 17.07
16 NASDAQ ACLX Mon, Feb 28, 2022 17.12 19.93 15.55 19.14
15 NASDAQ ACLX Fri, Feb 25, 2022 19.18 19.18 16.23 16.94
14 NASDAQ ACLX Thu, Feb 24, 2022 18.68 19.00 16.68 18.96
13 NASDAQ ACLX Wed, Feb 23, 2022 18.49 19.06 18.01 19.06
12 NASDAQ ACLX Tue, Feb 22, 2022 18.04 19.25 16.94 18.65
11 NASDAQ ACLX Fri, Feb 18, 2022 17.06 18.09 17.00 17.82
10 NASDAQ ACLX Thu, Feb 17, 2022 17.49 17.73 16.50 17.28
9 NASDAQ ACLX Wed, Feb 16, 2022 17.00 17.74 16.59 17.20
8 NASDAQ ACLX Tue, Feb 15, 2022 16.88 17.34 16.56 17.03
7 NASDAQ ACLX Mon, Feb 14, 2022 17.16 17.44 15.90 16.45
6 NASDAQ ACLX Fri, Feb 11, 2022 16.51 17.85 16.45 17.00
5 NASDAQ ACLX Thu, Feb 10, 2022 16.99 17.34 16.19 16.86
4 NASDAQ ACLX Wed, Feb 9, 2022 18.07 18.49 16.37 16.40
3 NASDAQ ACLX Tue, Feb 8, 2022 16.98 18.14 16.75 17.78
2 NASDAQ ACLX Mon, Feb 7, 2022 18.05 18.05 15.65 17.84
1 NASDAQ ACLX Fri, Feb 4, 2022 19.00 19.00 15.79 16.80
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024