Arcellx, Inc. (ACLX)
NASDAQ: ACLX · Real-Time Price · USD
77.35
+2.15 (2.86%)
At close: Sep 16, 2025, 4:00 PM EDT
77.35
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:00 PM EDT

Arcellx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202575.2177.8074.7977.18-2.63%221,781
Sep 15, 202576.3176.3173.1675.2075.20-1.30%358,030
Sep 12, 202577.6978.6176.0676.1976.19-1.92%785,517
Sep 11, 202572.2777.6972.1477.6877.686.84%912,233
Sep 10, 202572.3472.8170.1272.7172.710.93%417,830
Sep 9, 202571.1172.0870.1172.0472.041.31%248,412
Sep 8, 202572.9272.9270.3171.1171.11-2.08%377,231
Sep 5, 202571.9273.1070.7872.6272.620.64%364,164
Sep 4, 202571.6872.5069.9672.1672.161.32%296,350
Sep 3, 202569.4771.3069.3271.2271.222.11%329,486
Sep 2, 202568.0070.6367.0069.7569.750.52%547,065
Aug 29, 202570.2070.8869.0069.3969.39-1.22%518,763
Aug 28, 202569.8970.6668.2570.2570.250.50%2,293,882
Aug 27, 202570.0271.0269.4569.9069.90-254,619
Aug 26, 202568.6170.0668.2369.9069.902.06%323,739
Aug 25, 202570.4470.5268.1068.4968.49-3.91%413,004
Aug 22, 202572.2073.3470.9471.2871.28-0.68%454,774
Aug 21, 202571.0172.2169.7471.7771.770.36%385,900
Aug 20, 202571.4172.4769.0071.5171.51-0.68%398,936
Aug 19, 202571.7172.8870.8272.0072.000.25%410,494
Aug 18, 202574.2674.7471.2971.8271.82-3.05%674,665
Aug 15, 202571.8674.2071.1874.0874.083.09%617,626
Aug 14, 202570.4572.5268.6671.8671.861.17%544,227
Aug 13, 202570.7073.0366.5271.0371.03-2.05%1,300,810
Aug 12, 202569.5272.8169.1072.5272.524.95%490,724
Aug 11, 202570.3071.5568.3469.1069.10-1.99%481,150
Aug 8, 202570.7374.8867.8570.5070.50-0.91%867,672
Aug 7, 202570.6571.4268.5571.1571.150.68%699,258
Aug 6, 202572.0672.0669.4770.6770.67-1.90%491,584
Aug 5, 202571.8272.9470.9772.0472.04-0.06%408,936
Aug 4, 202571.2572.9870.1372.0872.081.32%244,117
Aug 1, 202571.0772.2070.4671.1471.14-0.35%330,989
Jul 31, 202571.6072.6970.6171.3971.39-0.21%382,318
Jul 30, 202573.0074.4370.5371.5471.542.21%760,853
Jul 29, 202571.1671.4869.3069.9969.99-0.85%403,410
Jul 28, 202571.6171.6670.1470.5970.59-1.01%380,221
Jul 25, 202570.6971.5769.5171.3171.311.48%340,053
Jul 24, 202569.9271.7169.2170.2770.270.43%395,543
Jul 23, 202568.8570.7368.0069.9769.972.52%599,646
Jul 22, 202569.2469.2466.5268.2568.25-1.65%687,904
Jul 21, 202568.0769.7567.3069.4069.402.67%331,564
Jul 18, 202571.2971.5866.9367.5967.59-4.74%538,450
Jul 17, 202570.7571.5369.9570.9570.950.35%534,969
Jul 16, 202568.8070.8668.3470.7070.703.74%388,024
Jul 15, 202570.4470.4467.5868.1568.15-2.53%325,676
Jul 14, 202568.9770.8168.4269.9269.921.36%399,401
Jul 11, 202568.0169.4867.7068.9868.980.17%293,426
Jul 10, 202568.8169.6367.4668.8668.86-0.20%264,450
Jul 9, 202567.5469.6167.5469.0069.003.67%534,642
Jul 8, 202565.7567.3365.7566.5666.561.54%248,137