Arcellx Inc. (ACLX)
65.88
1.23 (1.90%)
At close: Jan 15, 2025, 9:46 AM
ACLX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 68.06 | 68.92 | 64.40 | 64.65 | -2.71 | -4.02% | 704,590 |
| Jan 13, 2025 | 68.51 | 69.07 | 65.18 | 67.36 | -1.72 | -2.49% | 568,603 |
| Jan 10, 2025 | 70.16 | 70.44 | 67.43 | 69.08 | -3.18 | -4.40% | 1,602,644 |
| Jan 8, 2025 | 76.42 | 76.42 | 72.12 | 72.26 | -4.79 | -6.22% | 884,300 |
| Jan 7, 2025 | 75.10 | 77.33 | 73.45 | 77.05 | 2.04 | 2.72% | 527,400 |
| Jan 6, 2025 | 79.49 | 80.09 | 74.56 | 75.01 | -4.12 | -5.21% | 1,085,452 |
| Jan 3, 2025 | 78.74 | 81.00 | 77.92 | 79.13 | 0.38 | 0.48% | 415,600 |
| Jan 2, 2025 | 76.91 | 80.46 | 76.37 | 78.75 | 2.06 | 2.69% | 318,017 |
| Dec 31, 2024 | 79.43 | 80.00 | 75.96 | 76.69 | -1.66 | -2.12% | 404,400 |
| Dec 30, 2024 | 78.00 | 79.12 | 75.60 | 78.35 | -0.73 | -0.92% | 450,423 |
| Dec 27, 2024 | 78.00 | 79.33 | 76.10 | 79.08 | 0.06 | 0.08% | 478,839 |
| Dec 26, 2024 | 77.05 | 79.50 | 76.67 | 79.02 | 1.44 | 1.86% | 279,811 |
| Dec 24, 2024 | 76.63 | 77.94 | 75.53 | 77.58 | 0.79 | 1.03% | 267,610 |
| Dec 23, 2024 | 75.13 | 76.84 | 74.11 | 76.79 | 1.25 | 1.65% | 401,900 |
| Dec 20, 2024 | 74.16 | 76.41 | 73.40 | 75.54 | 0.33 | 0.44% | 1,372,300 |
| Dec 19, 2024 | 75.52 | 77.10 | 73.39 | 75.21 | -0.22 | -0.29% | 842,718 |
| Dec 18, 2024 | 82.54 | 83.35 | 74.44 | 75.43 | -6.60 | -8.05% | 1,232,600 |
| Dec 17, 2024 | 82.16 | 83.41 | 81.52 | 82.03 | -1.39 | -1.67% | 668,175 |
| Dec 16, 2024 | 83.24 | 85.31 | 82.06 | 83.42 | -0.38 | -0.45% | 895,000 |
| Dec 13, 2024 | 83.73 | 87.08 | 82.71 | 83.80 | 0.38 | 0.46% | 411,147 |
| Dec 12, 2024 | 85.87 | 87.91 | 82.52 | 83.42 | -3.56 | -4.09% | 488,000 |
| Dec 11, 2024 | 83.63 | 90.23 | 83.04 | 86.98 | 4.71 | 5.73% | 820,030 |
| Dec 10, 2024 | 84.14 | 85.14 | 82.00 | 82.27 | -0.68 | -0.82% | 659,600 |
| Dec 9, 2024 | 88.75 | 88.79 | 80.50 | 82.95 | -1.60 | -1.89% | 886,302 |
| Dec 6, 2024 | 87.85 | 89.00 | 84.46 | 84.55 | -1.87 | -2.16% | 303,158 |
| Dec 5, 2024 | 85.00 | 86.68 | 83.76 | 86.42 | 0.57 | 0.66% | 424,000 |
| Dec 4, 2024 | 89.24 | 90.27 | 85.00 | 85.85 | -2.80 | -3.16% | 340,546 |
| Dec 3, 2024 | 96.00 | 96.39 | 88.04 | 88.65 | -7.07 | -7.39% | 472,009 |
| Dec 2, 2024 | 88.06 | 95.84 | 86.61 | 95.72 | 7.65 | 8.69% | 464,741 |
| Nov 29, 2024 | 89.30 | 89.65 | 87.23 | 88.07 | -1.00 | -1.12% | 219,500 |
| Nov 27, 2024 | 91.44 | 92.93 | 88.51 | 89.07 | -1.89 | -2.08% | 353,700 |
| Nov 26, 2024 | 89.40 | 92.48 | 89.30 | 90.96 | 1.55 | 1.73% | 459,158 |
| Nov 25, 2024 | 93.67 | 95.50 | 89.25 | 89.41 | -1.03 | -1.14% | 531,500 |
| Nov 22, 2024 | 87.13 | 91.34 | 85.92 | 90.44 | 3.22 | 3.69% | 348,813 |
| Nov 21, 2024 | 87.91 | 89.37 | 85.88 | 87.22 | 0.00 | 0.00% | 324,140 |
| Nov 20, 2024 | 86.87 | 88.30 | 83.69 | 87.22 | -0.37 | -0.42% | 345,138 |
| Nov 19, 2024 | 87.43 | 89.39 | 85.37 | 87.59 | -0.63 | -0.71% | 498,221 |
| Nov 18, 2024 | 87.93 | 89.84 | 87.02 | 88.22 | 0.39 | 0.44% | 427,514 |
| Nov 15, 2024 | 94.91 | 94.99 | 87.08 | 87.83 | -7.25 | -7.63% | 855,400 |
| Nov 14, 2024 | 100.19 | 100.34 | 94.88 | 95.08 | -5.06 | -5.05% | 480,348 |
| Nov 13, 2024 | 101.11 | 103.66 | 100.02 | 100.14 | -0.34 | -0.34% | 503,227 |
| Nov 12, 2024 | 106.33 | 107.37 | 99.95 | 100.48 | -6.05 | -5.68% | 623,201 |
| Nov 11, 2024 | 105.36 | 107.35 | 104.11 | 106.53 | 3.47 | 3.37% | 702,326 |
| Nov 8, 2024 | 99.94 | 106.24 | 96.94 | 103.06 | 3.90 | 3.93% | 846,034 |
| Nov 7, 2024 | 92.74 | 99.48 | 91.69 | 99.16 | 6.18 | 6.65% | 695,800 |
| Nov 6, 2024 | 94.34 | 96.25 | 88.64 | 92.98 | 5.86 | 6.73% | 1,104,643 |
| Nov 5, 2024 | 80.22 | 87.74 | 77.00 | 87.12 | 0.68 | 0.79% | 2,330,920 |
| Nov 4, 2024 | 85.11 | 91.20 | 84.91 | 86.44 | 0.27 | 0.31% | 784,410 |
| Nov 1, 2024 | 85.00 | 86.33 | 84.00 | 86.17 | 1.90 | 2.25% | 522,636 |
| Oct 31, 2024 | 86.42 | 87.34 | 82.15 | 84.27 | -2.54 | -2.93% | 360,513 |