Arcellx Inc.

62.10
-5.86 (-8.62%)
At close: Mar 31, 2025, 12:23 PM

Arcellx Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 68.54 69.09 66.69 67.96 -0.55 -0.80% 367,030
Mar 27, 2025 70.11 71.44 68.06 68.51 -1.60 -2.28% 419,338
Mar 26, 2025 72.12 72.43 69.33 70.11 -2.05 -2.84% 507,410
Mar 25, 2025 72.25 72.43 70.85 72.16 -0.32 -0.44% 509,034
Mar 24, 2025 69.99 72.68 69.34 72.48 3.15 4.54% 600,439
Mar 21, 2025 71.18 71.28 68.56 69.33 -2.06 -2.89% 1,210,943
Mar 20, 2025 70.67 72.46 69.77 71.39 0.04 0.06% 597,100
Mar 19, 2025 69.60 71.48 68.22 71.35 1.48 2.12% 522,900
Mar 18, 2025 71.64 71.98 69.10 69.87 -2.87 -3.95% 472,432
Mar 17, 2025 71.34 72.95 70.00 72.74 1.06 1.48% 472,600
Mar 14, 2025 72.78 73.11 70.19 71.68 0.10 0.14% 395,034
Mar 13, 2025 72.46 73.69 71.25 71.58 -1.14 -1.57% 707,000
Mar 12, 2025 68.95 73.06 68.04 72.72 4.36 6.38% 805,500
Mar 11, 2025 71.94 71.94 68.36 68.36 -3.76 -5.21% 752,104
Mar 10, 2025 69.95 72.65 69.00 72.12 1.38 1.95% 684,337
Mar 7, 2025 74.66 74.66 67.10 70.74 2.14 3.12% 630,700
Mar 6, 2025 67.20 70.46 67.20 68.60 -0.28 -0.41% 713,005
Mar 5, 2025 65.82 69.03 65.65 68.88 3.25 4.95% 612,100
Mar 4, 2025 61.98 67.18 60.82 65.63 3.00 4.79% 806,048
Mar 3, 2025 64.72 65.97 61.90 62.63 -2.19 -3.38% 724,800
Feb 28, 2025 58.68 65.37 57.17 64.82 3.43 5.59% 1,143,100
Feb 27, 2025 60.36 62.87 60.36 61.39 1.13 1.88% 737,618
Feb 26, 2025 62.85 63.54 60.08 60.26 -2.39 -3.81% 640,280
Feb 25, 2025 63.16 63.63 61.83 62.65 -0.36 -0.57% 689,863
Feb 24, 2025 63.82 65.02 62.71 63.01 -0.74 -1.16% 627,249
Feb 21, 2025 66.57 66.66 63.46 63.75 -1.86 -2.83% 630,308
Feb 20, 2025 63.25 66.42 62.38 65.61 2.32 3.67% 593,031
Feb 19, 2025 63.79 64.58 63.03 63.29 -0.97 -1.51% 456,400
Feb 18, 2025 65.51 67.00 63.52 64.26 -0.97 -1.49% 370,500
Feb 14, 2025 64.20 65.91 63.70 65.23 1.52 2.39% 420,800
Feb 13, 2025 63.89 64.84 62.22 63.71 0.39 0.62% 543,200
Feb 12, 2025 61.33 63.64 61.33 63.32 0.16 0.25% 468,711
Feb 11, 2025 65.87 66.81 62.47 63.16 -3.84 -5.73% 769,583
Feb 10, 2025 67.27 67.41 65.67 67.00 0.09 0.13% 503,613
Feb 7, 2025 68.09 69.24 66.40 66.91 -1.33 -1.95% 513,831
Feb 6, 2025 68.56 69.43 67.04 68.24 -0.32 -0.47% 510,803
Feb 5, 2025 67.85 69.84 67.69 68.56 0.84 1.24% 456,528
Feb 4, 2025 64.57 67.85 64.01 67.72 2.96 4.57% 561,900
Feb 3, 2025 65.91 66.17 63.38 64.76 -3.37 -4.95% 719,046
Jan 31, 2025 67.69 70.24 67.36 68.13 0.55 0.81% 822,149
Jan 30, 2025 65.24 68.03 65.24 67.58 3.00 4.65% 547,700
Jan 29, 2025 64.00 65.72 64.00 64.58 0.34 0.53% 254,000
Jan 28, 2025 63.05 65.29 61.78 64.24 1.31 2.08% 344,225
Jan 27, 2025 62.86 65.15 62.42 62.93 -0.07 -0.11% 653,000
Jan 24, 2025 64.95 66.22 62.23 63.00 -2.39 -3.65% 847,737
Jan 23, 2025 65.55 66.73 63.63 65.39 -0.46 -0.70% 832,849
Jan 22, 2025 66.17 66.82 63.80 65.85 -0.72 -1.08% 978,900
Jan 21, 2025 67.07 67.80 65.75 66.57 0.09 0.14% 686,400
Jan 17, 2025 68.05 68.16 65.38 66.48 -0.53 -0.79% 562,500
Jan 16, 2025 67.77 68.24 66.01 67.01 -0.50 -0.74% 735,726