Arcellx, Inc. (ACLX)
NASDAQ: ACLX · Real-Time Price · USD
62.81
-5.15 (-7.58%)
Mar 31, 2025, 9:47 AM EDT - Market open
Arcellx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 14, 2025 | 64.20 | 65.91 | 63.70 | 65.23 | 65.23 | 2.39% | 420,758 |
| Feb 13, 2025 | 63.89 | 64.84 | 62.22 | 63.71 | 63.71 | 0.62% | 543,176 |
| Feb 12, 2025 | 61.33 | 63.64 | 61.33 | 63.32 | 63.32 | 0.25% | 468,711 |
| Feb 11, 2025 | 65.87 | 66.81 | 62.47 | 63.16 | 63.16 | -5.73% | 769,583 |
| Feb 10, 2025 | 67.27 | 67.41 | 65.67 | 67.00 | 67.00 | 0.13% | 503,613 |
| Feb 7, 2025 | 68.09 | 69.24 | 66.40 | 66.91 | 66.91 | -1.95% | 513,831 |
| Feb 6, 2025 | 68.56 | 69.43 | 67.04 | 68.24 | 68.24 | -0.47% | 510,803 |
| Feb 5, 2025 | 67.85 | 69.84 | 67.69 | 68.56 | 68.56 | 1.24% | 456,528 |
| Feb 4, 2025 | 64.57 | 67.85 | 64.01 | 67.72 | 67.72 | 4.57% | 561,892 |
| Feb 3, 2025 | 65.91 | 66.17 | 63.38 | 64.76 | 64.76 | -4.95% | 719,046 |
| Jan 31, 2025 | 67.69 | 70.24 | 67.36 | 68.13 | 68.13 | 0.81% | 822,149 |
| Jan 30, 2025 | 65.24 | 68.03 | 65.24 | 67.58 | 67.58 | 4.65% | 547,657 |
| Jan 29, 2025 | 64.00 | 65.72 | 64.00 | 64.58 | 64.58 | 0.53% | 253,963 |
| Jan 28, 2025 | 63.05 | 65.29 | 61.78 | 64.24 | 64.24 | 2.08% | 344,225 |
| Jan 27, 2025 | 62.86 | 65.15 | 62.42 | 62.93 | 62.93 | -0.10% | 652,953 |
| Jan 24, 2025 | 64.95 | 66.22 | 62.23 | 63.00 | 63.00 | -3.66% | 847,737 |
| Jan 23, 2025 | 65.55 | 66.73 | 63.63 | 65.39 | 65.39 | -0.70% | 832,849 |
| Jan 22, 2025 | 66.17 | 66.82 | 63.80 | 65.85 | 65.85 | -1.08% | 978,889 |
| Jan 21, 2025 | 67.07 | 67.80 | 65.75 | 66.57 | 66.57 | 0.14% | 686,381 |
| Jan 17, 2025 | 68.05 | 68.16 | 65.38 | 66.48 | 66.48 | -0.79% | 562,471 |
| Jan 16, 2025 | 67.77 | 68.24 | 66.01 | 67.01 | 67.01 | -0.74% | 735,726 |