Arcellx, Inc. (ACLX)
NASDAQ: ACLX · Real-Time Price · USD
84.14
-0.46 (-0.54%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 84.68 | 86.15 | 84.39 | 84.60 | 84.60 | 0.20% | 412,706 |
| Sep 24, 2024 | 86.02 | 86.20 | 83.21 | 84.44 | 84.44 | -1.80% | 528,998 |
| Sep 23, 2024 | 86.83 | 87.63 | 84.66 | 85.98 | 85.98 | -0.73% | 470,417 |
| Sep 20, 2024 | 85.37 | 88.66 | 83.98 | 86.61 | 86.61 | 1.38% | 1,351,480 |
| Sep 19, 2024 | 83.24 | 86.11 | 81.52 | 85.43 | 85.43 | 6.06% | 752,677 |
| Sep 18, 2024 | 78.95 | 82.97 | 78.03 | 80.55 | 80.55 | 3.28% | 689,223 |
| Sep 17, 2024 | 78.20 | 78.55 | 76.90 | 77.99 | 77.99 | 1.27% | 343,891 |
| Sep 16, 2024 | 77.34 | 79.94 | 76.56 | 77.01 | 77.01 | 0.16% | 341,831 |
| Sep 13, 2024 | 75.73 | 77.03 | 75.13 | 76.89 | 76.89 | 2.84% | 333,590 |
| Sep 12, 2024 | 74.88 | 75.38 | 72.35 | 74.77 | 74.77 | 0.50% | 393,412 |
| Sep 11, 2024 | 73.60 | 75.00 | 72.50 | 74.40 | 74.40 | 0.28% | 302,594 |
| Sep 10, 2024 | 74.41 | 76.72 | 73.13 | 74.19 | 74.19 | -0.11% | 661,119 |
| Sep 9, 2024 | 71.47 | 74.64 | 71.25 | 74.27 | 74.27 | 4.24% | 498,165 |
| Sep 6, 2024 | 70.49 | 71.98 | 68.02 | 71.25 | 71.25 | 1.25% | 588,793 |
| Sep 5, 2024 | 65.90 | 70.52 | 65.12 | 70.37 | 70.37 | 7.50% | 576,796 |
| Sep 4, 2024 | 65.52 | 66.45 | 64.10 | 65.46 | 65.46 | -1.00% | 386,824 |
| Sep 3, 2024 | 68.18 | 70.61 | 65.62 | 66.12 | 66.12 | -3.81% | 418,278 |
| Aug 30, 2024 | 68.05 | 68.98 | 67.04 | 68.74 | 68.74 | 1.87% | 327,110 |
| Aug 29, 2024 | 70.07 | 70.68 | 67.23 | 67.48 | 67.48 | -2.63% | 422,677 |
| Aug 28, 2024 | 71.24 | 71.24 | 68.76 | 69.30 | 69.30 | -3.04% | 177,185 |
| Aug 27, 2024 | 71.17 | 71.68 | 69.26 | 71.47 | 71.47 | -0.60% | 288,790 |
| Aug 26, 2024 | 69.99 | 74.10 | 67.51 | 71.90 | 71.90 | 3.63% | 553,789 |
| Aug 23, 2024 | 66.90 | 69.52 | 66.90 | 69.38 | 69.38 | 4.39% | 281,207 |
| Aug 22, 2024 | 66.68 | 66.96 | 65.38 | 66.46 | 66.46 | -0.27% | 239,767 |
| Aug 21, 2024 | 66.32 | 67.75 | 66.01 | 66.64 | 66.64 | 1.14% | 402,714 |
| Aug 20, 2024 | 65.88 | 66.67 | 64.99 | 65.89 | 65.89 | -0.72% | 368,743 |
| Aug 19, 2024 | 65.10 | 66.89 | 64.71 | 66.37 | 66.37 | 1.67% | 392,295 |
| Aug 16, 2024 | 64.53 | 65.36 | 63.06 | 65.28 | 65.28 | 0.65% | 396,443 |
| Aug 15, 2024 | 62.72 | 64.96 | 61.27 | 64.86 | 64.86 | 7.62% | 338,146 |
| Aug 14, 2024 | 61.07 | 61.72 | 58.69 | 60.27 | 60.27 | -0.61% | 360,968 |
| Aug 13, 2024 | 59.75 | 61.10 | 59.38 | 60.64 | 60.64 | 2.88% | 378,978 |
| Aug 12, 2024 | 58.79 | 59.98 | 57.79 | 58.94 | 58.94 | -0.19% | 545,820 |
| Aug 9, 2024 | 53.70 | 59.90 | 53.70 | 59.05 | 59.05 | 12.31% | 965,353 |
| Aug 8, 2024 | 51.75 | 52.95 | 50.56 | 52.58 | 52.58 | 3.28% | 549,852 |
| Aug 7, 2024 | 52.11 | 52.68 | 50.29 | 50.91 | 50.91 | -1.59% | 486,751 |
| Aug 6, 2024 | 51.68 | 53.27 | 50.64 | 51.73 | 51.73 | 1.25% | 539,606 |
| Aug 5, 2024 | 49.00 | 54.72 | 49.00 | 51.09 | 51.09 | -7.63% | 561,244 |
| Aug 2, 2024 | 55.75 | 56.29 | 53.46 | 55.31 | 55.31 | -5.69% | 646,872 |
| Aug 1, 2024 | 60.71 | 61.98 | 58.27 | 58.65 | 58.65 | -5.11% | 555,938 |
| Jul 31, 2024 | 62.43 | 63.61 | 61.39 | 61.81 | 61.81 | 0.23% | 251,403 |
| Jul 30, 2024 | 62.78 | 63.15 | 60.99 | 61.67 | 61.67 | -0.69% | 188,211 |
| Jul 29, 2024 | 64.48 | 64.67 | 60.93 | 62.10 | 62.10 | -3.59% | 246,890 |
| Jul 26, 2024 | 63.84 | 64.71 | 62.36 | 64.41 | 64.41 | 2.74% | 267,626 |
| Jul 25, 2024 | 62.59 | 63.63 | 61.77 | 62.69 | 62.69 | 0.95% | 332,864 |
| Jul 24, 2024 | 62.60 | 64.45 | 61.51 | 62.10 | 62.10 | -1.68% | 311,095 |
| Jul 23, 2024 | 62.58 | 63.82 | 61.77 | 63.16 | 63.16 | 0.30% | 374,221 |
| Jul 22, 2024 | 63.11 | 63.14 | 61.73 | 62.97 | 62.97 | 0.66% | 399,678 |
| Jul 19, 2024 | 62.42 | 63.23 | 60.61 | 62.56 | 62.56 | 0.51% | 296,890 |
| Jul 18, 2024 | 65.03 | 66.52 | 61.80 | 62.24 | 62.24 | -4.99% | 435,074 |
| Jul 17, 2024 | 64.86 | 67.37 | 64.08 | 65.51 | 65.51 | -0.62% | 609,948 |
| Jul 16, 2024 | 64.16 | 66.58 | 64.16 | 65.92 | 65.92 | 4.06% | 701,526 |
| Jul 15, 2024 | 63.10 | 63.85 | 62.16 | 63.35 | 63.35 | 1.47% | 509,421 |
| Jul 12, 2024 | 59.54 | 64.36 | 59.08 | 62.43 | 62.43 | 5.31% | 865,860 |
| Jul 11, 2024 | 59.05 | 60.24 | 57.89 | 59.28 | 59.28 | 3.37% | 425,754 |
| Jul 10, 2024 | 57.36 | 58.04 | 57.10 | 57.35 | 57.35 | 0.54% | 228,091 |
| Jul 9, 2024 | 55.68 | 57.70 | 55.53 | 57.04 | 57.04 | 2.28% | 315,759 |
| Jul 8, 2024 | 54.76 | 57.36 | 54.47 | 55.77 | 55.77 | 3.03% | 566,853 |
| Jul 5, 2024 | 54.46 | 55.02 | 53.00 | 54.13 | 54.13 | -1.08% | 281,691 |
| Jul 3, 2024 | 53.69 | 55.13 | 53.38 | 54.72 | 54.72 | 2.76% | 227,845 |
| Jul 2, 2024 | 53.08 | 54.21 | 52.95 | 53.25 | 53.25 | -0.65% | 541,417 |
| Jul 1, 2024 | 54.81 | 57.09 | 53.50 | 53.60 | 53.60 | -2.88% | 512,704 |
| Jun 28, 2024 | 54.30 | 55.60 | 53.21 | 55.19 | 55.19 | 1.98% | 1,289,807 |
| Jun 27, 2024 | 53.41 | 55.11 | 52.80 | 54.12 | 54.12 | 0.86% | 300,327 |
| Jun 26, 2024 | 53.50 | 54.47 | 52.72 | 53.66 | 53.66 | -0.24% | 567,829 |
| Jun 25, 2024 | 55.48 | 55.50 | 53.54 | 53.79 | 53.79 | -4.07% | 569,491 |
| Jun 24, 2024 | 56.20 | 57.60 | 55.93 | 56.07 | 56.07 | -0.09% | 370,929 |
| Jun 21, 2024 | 54.79 | 56.32 | 53.90 | 56.12 | 56.12 | 2.80% | 793,192 |
| Jun 20, 2024 | 53.77 | 54.95 | 53.41 | 54.59 | 54.59 | 1.45% | 220,804 |
| Jun 18, 2024 | 53.90 | 54.08 | 52.21 | 53.81 | 53.81 | 0.11% | 463,414 |
| Jun 17, 2024 | 54.37 | 54.69 | 53.53 | 53.75 | 53.75 | -1.21% | 647,990 |
| Jun 14, 2024 | 54.96 | 56.09 | 53.73 | 54.41 | 54.41 | -2.47% | 352,296 |
| Jun 13, 2024 | 54.92 | 58.68 | 54.62 | 55.79 | 55.79 | 1.33% | 574,722 |
| Jun 12, 2024 | 55.87 | 56.50 | 54.20 | 55.06 | 55.06 | 1.96% | 583,522 |
| Jun 11, 2024 | 53.67 | 54.60 | 53.43 | 54.00 | 54.00 | -0.24% | 414,669 |
| Jun 10, 2024 | 50.21 | 54.37 | 50.02 | 54.13 | 54.13 | 6.60% | 611,329 |
| Jun 7, 2024 | 50.85 | 51.88 | 50.13 | 50.78 | 50.78 | -1.09% | 227,018 |
| Jun 6, 2024 | 52.63 | 52.70 | 50.88 | 51.34 | 51.34 | -2.73% | 368,820 |
| Jun 5, 2024 | 51.87 | 53.17 | 51.10 | 52.78 | 52.78 | 2.07% | 286,381 |
| Jun 4, 2024 | 53.38 | 54.99 | 51.57 | 51.71 | 51.71 | -3.60% | 403,153 |
| Jun 3, 2024 | 52.77 | 54.93 | 51.78 | 53.64 | 53.64 | 3.15% | 586,811 |
| May 31, 2024 | 53.33 | 53.33 | 50.89 | 52.00 | 52.00 | -0.46% | 563,248 |
| May 30, 2024 | 51.07 | 53.00 | 50.71 | 52.24 | 52.24 | 3.55% | 328,015 |
| May 29, 2024 | 50.57 | 50.66 | 49.97 | 50.45 | 50.45 | -1.66% | 345,833 |
| May 28, 2024 | 52.30 | 52.61 | 50.36 | 51.30 | 51.30 | -1.16% | 325,253 |
| May 24, 2024 | 50.71 | 52.32 | 50.70 | 51.90 | 51.90 | 2.51% | 438,255 |
| May 23, 2024 | 54.35 | 54.35 | 50.44 | 50.63 | 50.63 | -6.69% | 849,673 |
| May 22, 2024 | 53.18 | 54.34 | 52.23 | 54.26 | 54.26 | 1.86% | 404,970 |
| May 21, 2024 | 54.21 | 55.45 | 53.01 | 53.27 | 53.27 | -2.01% | 582,233 |
| May 20, 2024 | 53.73 | 54.40 | 53.58 | 54.36 | 54.36 | 1.38% | 305,355 |
| May 17, 2024 | 52.93 | 54.88 | 52.32 | 53.62 | 53.62 | 1.57% | 439,340 |
| May 16, 2024 | 51.72 | 53.11 | 51.00 | 52.79 | 52.79 | 2.07% | 538,361 |
| May 15, 2024 | 52.26 | 54.56 | 51.22 | 51.72 | 51.72 | 2.17% | 642,600 |
| May 14, 2024 | 50.68 | 51.85 | 49.46 | 50.62 | 50.62 | 1.71% | 354,303 |
| May 13, 2024 | 50.44 | 51.19 | 48.49 | 49.77 | 49.77 | 0.06% | 587,871 |
| May 10, 2024 | 51.81 | 52.73 | 47.88 | 49.74 | 49.74 | -5.67% | 925,475 |
| May 9, 2024 | 52.12 | 53.48 | 51.59 | 52.73 | 52.73 | 0.92% | 377,239 |
| May 8, 2024 | 52.08 | 52.65 | 50.74 | 52.25 | 52.25 | -0.32% | 545,473 |
| May 7, 2024 | 52.78 | 52.97 | 51.30 | 52.42 | 52.42 | -0.47% | 311,293 |
| May 6, 2024 | 52.54 | 53.68 | 51.02 | 52.67 | 52.67 | -0.04% | 261,552 |
| May 3, 2024 | 54.69 | 55.85 | 52.37 | 52.69 | 52.69 | -1.13% | 402,998 |