Arcellx, Inc. (ACLX)
NASDAQ: ACLX · Real-Time Price · USD
64.71
+0.16 (0.25%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Arcellx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 64.20 | 65.63 | 62.76 | 64.71 | 64.71 | 0.25% | 359,588 |
| Apr 28, 2025 | 63.82 | 65.49 | 63.53 | 64.55 | 64.55 | 1.32% | 359,989 |
| Apr 25, 2025 | 62.20 | 64.17 | 61.00 | 63.71 | 63.71 | -0.41% | 295,950 |
| Apr 24, 2025 | 63.63 | 64.62 | 62.11 | 63.97 | 63.97 | 0.53% | 441,870 |
| Apr 23, 2025 | 65.94 | 66.90 | 63.56 | 63.63 | 63.63 | 0.81% | 313,629 |
| Apr 22, 2025 | 62.15 | 63.62 | 61.22 | 63.12 | 63.12 | 3.59% | 327,103 |
| Apr 21, 2025 | 61.53 | 64.65 | 60.80 | 60.93 | 60.93 | -1.76% | 257,923 |
| Apr 17, 2025 | 60.76 | 62.11 | 60.25 | 62.02 | 62.02 | 2.19% | 833,016 |
| Apr 16, 2025 | 61.16 | 61.17 | 59.38 | 60.69 | 60.69 | -1.20% | 920,816 |
| Apr 15, 2025 | 60.05 | 61.52 | 59.79 | 61.43 | 61.43 | 1.87% | 437,675 |
| Apr 14, 2025 | 60.88 | 60.99 | 58.59 | 60.30 | 60.30 | 1.94% | 509,870 |
| Apr 11, 2025 | 55.95 | 59.89 | 55.72 | 59.15 | 59.15 | 4.39% | 732,239 |
| Apr 10, 2025 | 57.38 | 58.73 | 54.38 | 56.66 | 56.66 | -4.23% | 953,006 |
| Apr 9, 2025 | 52.20 | 59.82 | 49.42 | 59.16 | 59.16 | 10.37% | 1,358,702 |
| Apr 8, 2025 | 57.50 | 58.86 | 52.28 | 53.60 | 53.60 | -5.38% | 893,556 |
| Apr 7, 2025 | 55.44 | 60.17 | 54.27 | 56.65 | 56.65 | -3.31% | 1,142,560 |
| Apr 4, 2025 | 60.03 | 63.14 | 57.90 | 58.59 | 58.59 | -6.17% | 1,136,912 |
| Apr 3, 2025 | 63.71 | 64.73 | 61.09 | 62.44 | 62.44 | -7.12% | 645,744 |
| Apr 2, 2025 | 59.89 | 67.34 | 59.45 | 67.23 | 67.23 | 10.76% | 908,742 |
| Apr 1, 2025 | 65.55 | 65.55 | 59.52 | 60.70 | 60.70 | -7.47% | 1,057,321 |
| Mar 31, 2025 | 65.63 | 66.37 | 61.17 | 65.60 | 65.60 | -3.47% | 843,577 |
| Mar 28, 2025 | 68.54 | 69.09 | 66.69 | 67.96 | 67.96 | -0.80% | 367,031 |
| Mar 27, 2025 | 70.11 | 71.44 | 68.06 | 68.51 | 68.51 | -2.28% | 419,338 |
| Mar 26, 2025 | 72.12 | 72.43 | 69.33 | 70.11 | 70.11 | -2.84% | 507,410 |
| Mar 25, 2025 | 72.25 | 72.43 | 70.85 | 72.16 | 72.16 | -0.44% | 509,034 |
| Mar 24, 2025 | 69.99 | 72.68 | 69.34 | 72.48 | 72.48 | 4.54% | 600,439 |
| Mar 21, 2025 | 71.18 | 71.28 | 68.56 | 69.33 | 69.33 | -2.89% | 1,210,943 |
| Mar 20, 2025 | 70.67 | 72.46 | 69.77 | 71.39 | 71.39 | 0.06% | 597,095 |
| Mar 19, 2025 | 69.60 | 71.48 | 68.22 | 71.35 | 71.35 | 2.12% | 522,877 |
| Mar 18, 2025 | 71.64 | 71.98 | 69.10 | 69.87 | 69.87 | -3.95% | 472,432 |
| Mar 17, 2025 | 71.34 | 72.95 | 70.00 | 72.74 | 72.74 | 1.48% | 472,553 |
| Mar 14, 2025 | 72.78 | 73.12 | 70.20 | 71.68 | 71.68 | 0.14% | 395,034 |
| Mar 13, 2025 | 72.46 | 73.69 | 71.25 | 71.58 | 71.58 | -1.57% | 706,971 |
| Mar 12, 2025 | 68.95 | 73.06 | 68.04 | 72.72 | 72.72 | 6.38% | 805,476 |
| Mar 11, 2025 | 71.94 | 71.94 | 68.36 | 68.36 | 68.36 | -5.21% | 752,104 |
| Mar 10, 2025 | 69.95 | 72.65 | 69.00 | 72.12 | 72.12 | 1.95% | 684,286 |
| Mar 7, 2025 | 74.66 | 74.66 | 67.10 | 70.74 | 70.74 | 3.12% | 630,670 |
| Mar 6, 2025 | 67.20 | 70.46 | 67.20 | 68.60 | 68.60 | -0.41% | 713,005 |
| Mar 5, 2025 | 65.82 | 69.03 | 65.65 | 68.88 | 68.88 | 4.95% | 612,091 |
| Mar 4, 2025 | 61.98 | 67.18 | 60.82 | 65.63 | 65.63 | 4.79% | 806,048 |
| Mar 3, 2025 | 64.72 | 65.97 | 61.90 | 62.63 | 62.63 | -3.38% | 724,783 |
| Feb 28, 2025 | 58.68 | 65.37 | 57.17 | 64.82 | 64.82 | 5.59% | 1,143,058 |
| Feb 27, 2025 | 60.36 | 62.87 | 60.36 | 61.39 | 61.39 | 1.88% | 737,618 |
| Feb 26, 2025 | 62.85 | 63.54 | 60.08 | 60.26 | 60.26 | -3.81% | 640,280 |
| Feb 25, 2025 | 63.16 | 63.63 | 61.83 | 62.65 | 62.65 | -0.57% | 689,863 |
| Feb 24, 2025 | 63.82 | 65.02 | 62.71 | 63.01 | 63.01 | -1.16% | 627,249 |
| Feb 21, 2025 | 66.57 | 66.66 | 63.46 | 63.75 | 63.75 | -2.83% | 630,308 |
| Feb 20, 2025 | 63.25 | 66.42 | 62.38 | 65.61 | 65.61 | 3.67% | 593,031 |
| Feb 19, 2025 | 63.79 | 64.59 | 63.03 | 63.29 | 63.29 | -1.50% | 456,381 |
| Feb 18, 2025 | 65.51 | 67.00 | 63.52 | 64.26 | 64.26 | -1.49% | 370,492 |