Arcellx Inc. (ACLX)
NASDAQ: ACLX
· Real-Time Price · USD
72.02
0.16 (0.22%)
At close: Aug 15, 2025, 12:00 PM
ACLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 70.45 | 72.52 | 68.66 | 71.86 | 71.86 | 1.17% | 509,650 |
| Aug 13, 2025 | 70.70 | 73.03 | 66.52 | 71.03 | 71.03 | -2.05% | 1,300,810 |
| Aug 12, 2025 | 69.52 | 72.81 | 69.10 | 72.52 | 72.52 | 4.95% | 490,724 |
| Aug 11, 2025 | 70.30 | 71.55 | 68.34 | 69.10 | 69.10 | -1.99% | 481,200 |
| Aug 8, 2025 | 70.73 | 74.88 | 67.84 | 70.50 | 70.50 | -0.91% | 867,700 |
| Aug 7, 2025 | 70.65 | 71.42 | 68.55 | 71.15 | 71.15 | 0.68% | 699,300 |
| Aug 6, 2025 | 72.06 | 72.06 | 69.47 | 70.67 | 70.67 | -1.90% | 491,600 |
| Aug 5, 2025 | 71.82 | 72.94 | 70.97 | 72.04 | 72.04 | -0.06% | 408,936 |
| Aug 4, 2025 | 71.25 | 72.98 | 70.13 | 72.08 | 72.08 | 1.32% | 244,117 |
| Aug 1, 2025 | 71.07 | 72.20 | 70.46 | 71.14 | 71.14 | -0.35% | 331,000 |
| Jul 31, 2025 | 71.60 | 72.69 | 70.61 | 71.39 | 71.39 | -0.21% | 382,318 |
| Jul 30, 2025 | 73.00 | 74.43 | 70.53 | 71.54 | 71.54 | 2.21% | 760,853 |
| Jul 29, 2025 | 71.16 | 71.47 | 69.30 | 69.99 | 69.99 | -0.85% | 403,410 |
| Jul 28, 2025 | 71.61 | 71.66 | 70.14 | 70.59 | 70.59 | -1.01% | 380,221 |
| Jul 25, 2025 | 70.69 | 71.57 | 69.51 | 71.31 | 71.31 | 1.48% | 340,100 |
| Jul 24, 2025 | 69.92 | 71.71 | 69.21 | 70.27 | 70.27 | 0.43% | 395,543 |
| Jul 23, 2025 | 68.85 | 70.73 | 68.00 | 69.97 | 69.97 | 2.52% | 599,646 |
| Jul 22, 2025 | 69.24 | 69.24 | 66.52 | 68.25 | 68.25 | -1.66% | 687,904 |
| Jul 21, 2025 | 68.07 | 69.75 | 67.30 | 69.40 | 69.40 | 2.68% | 331,600 |
| Jul 18, 2025 | 71.29 | 71.58 | 66.93 | 67.59 | 67.59 | -4.74% | 538,500 |