Home

Arcellx, Inc. - Common Stock (ACLX)

78.22
+0.36 (0.46%)
NASDAQ · Last Trade: Sep 22nd, 9:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Arcellx, Inc. - Common Stock (ACLX)

DateOpenHighLowCloseVolumeAdjusted Close
9/22/202577.8578.7176.5378.22275,64378.22
9/19/202579.9880.0077.1677.86825,80077.86
9/18/202576.5080.0976.5079.98469,58279.98
9/17/202577.8279.4976.0976.42506,66476.42
9/16/202575.2177.8074.7877.35290,21077.35
9/15/202576.3176.3173.1675.20358,03175.20
9/12/202577.6978.6176.0676.19785,51876.19
9/11/202572.2777.6972.1477.68912,23377.68
9/10/202572.3472.8170.1272.71417,83072.71
9/09/202571.1172.0870.1172.04248,41272.04
9/08/202572.9272.9270.3171.11377,26371.11
9/05/202571.9273.1070.7872.62364,16472.62
9/04/202571.6872.5069.9672.16296,35072.16
9/03/202569.4771.3069.3271.22329,89171.22
9/02/202568.0070.6367.0069.75547,06669.75
8/29/202570.2070.8869.0069.39518,76369.39
8/28/202569.8970.6668.2570.252,293,88270.25
8/27/202570.0271.0269.4569.90254,61969.90
8/26/202568.6170.0668.2269.90323,74069.90
8/25/202570.4470.5268.0968.49413,00468.49
8/22/202572.2073.3370.9471.28454,77471.28
8/21/202571.0172.2169.7471.77385,90071.77
8/20/202571.4172.4769.0071.51398,93671.51
8/19/202571.7172.8870.8272.00410,49472.00
8/18/202574.2674.7371.2871.82692,47771.82
8/15/202571.8674.2071.1874.08617,62674.08
8/14/202570.4572.5268.6671.86544,22871.86
8/13/202570.7073.0366.5271.031,300,81071.03
8/12/202569.5272.8169.1072.52490,72472.52
8/11/202570.3071.5568.3469.10481,15069.10
8/08/202570.7374.8867.8470.50867,67270.50
8/07/202570.6571.4268.5571.15699,25771.15
8/06/202572.0672.0669.4770.67491,58470.67
8/05/202571.8272.9470.9772.04408,93772.04
8/04/202571.2572.9870.1372.08244,11972.08
8/01/202571.0772.2070.4671.14330,98971.14
7/31/202571.6072.6970.6171.39382,31871.39
7/30/202573.0074.4370.5371.54760,85371.54
7/29/202571.1671.4769.3069.99403,41069.99
7/28/202571.6171.6670.1470.59380,22170.59
7/25/202570.6971.5769.5071.31340,05371.31
7/24/202569.9271.7069.2170.27395,54370.27
7/23/202568.8570.7368.0069.97599,64669.97
7/22/202569.2469.2466.5268.25687,90568.25
7/21/202568.0769.7567.3069.39331,56469.39
7/18/202571.2971.5866.9367.59538,45167.59
7/17/202570.7571.5369.9570.95534,96970.95
7/16/202568.8070.8668.3470.70388,02470.70
7/15/202570.4470.4467.5868.15325,67668.15
7/14/202568.9770.8168.4269.92399,40169.92
7/11/202568.0169.4867.7068.98293,42668.98
7/10/202568.8169.6367.4568.86264,45068.86
7/09/202567.5469.6167.5469.00534,64269.00
7/08/202565.7567.3365.7566.56248,13766.56
7/07/202566.6966.9465.0965.55275,66565.55
7/03/202566.1367.5866.1367.16166,18467.16
7/02/202564.2567.8364.2566.34507,02566.34
7/01/202565.4665.8163.1364.69489,54564.69
6/30/202566.0266.4464.3465.85637,33365.85
6/27/202564.7766.2163.7765.351,706,13565.35
6/26/202563.8164.9063.2864.77506,49864.77
6/25/202563.1864.7462.7064.03567,07364.03
6/24/202564.6465.3362.9763.35576,16363.35
6/23/202562.8463.7161.5163.62365,79263.62