Arcellx, Inc. (ACLX) NASDAQ
114.77
+0.02(+0.02%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
114.77
+0.02(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 114.75 | 114.77 | 114.77 | 114.8 | 114.66 | 1.21M |
| April 01, 2026 | 114.79 | 114.75 | 114.75 | 114.94 | 114.71 | 961,066 |
| March 31, 2026 | 114.8 | 114.82 | 114.82 | 114.84 | 114.65 | 1.01M |
| March 30, 2026 | 114.7 | 114.77 | 114.77 | 114.79 | 114.6 | 1.24M |
| March 27, 2026 | 114.62 | 114.57 | 114.57 | 114.82 | 114.54 | 1.65M |
| March 26, 2026 | 114.55 | 114.62 | 114.62 | 114.77 | 114.47 | 1.2M |
| March 25, 2026 | 114.58 | 114.54 | 114.54 | 114.7 | 114.47 | 1.12M |
| March 24, 2026 | 114.68 | 114.69 | 114.69 | 114.72 | 114.39 | 1.65M |
| March 23, 2026 | 114.69 | 114.6 | 114.6 | 114.78 | 114.47 | 1.96M |
| March 20, 2026 | 114.6 | 114.77 | 114.77 | 114.91 | 114.34 | 3.17M |
| March 19, 2026 | 114.55 | 114.33 | 114.33 | 114.74 | 114.3 | 1.44M |
| March 18, 2026 | 114.46 | 114.51 | 114.51 | 114.77 | 114.36 | 2.03M |
| March 17, 2026 | 114.42 | 114.52 | 114.52 | 114.62 | 114.4 | 691,984 |
| March 16, 2026 | 114.4 | 114.51 | 114.51 | 114.54 | 114.35 | 752,601 |
| March 13, 2026 | 114.43 | 114.39 | 114.39 | 114.46 | 114.33 | 818,324 |
| March 12, 2026 | 114.36 | 114.29 | 114.29 | 114.38 | 114.26 | 1.54M |
| March 11, 2026 | 114.48 | 114.36 | 114.36 | 114.48 | 114.3 | 902,040 |
| March 10, 2026 | 114.5 | 114.39 | 114.39 | 114.5 | 114.23 | 2.6M |
| March 09, 2026 | 114.55 | 114.5 | 114.5 | 114.63 | 114.32 | 1.41M |
| March 06, 2026 | 114.32 | 114.33 | 114.33 | 114.8 | 114.23 | 1.18M |
| March 05, 2026 | 114.44 | 114.36 | 114.36 | 114.5 | 114.11 | 1.67M |
| March 04, 2026 | 114.19 | 114.3 | 114.3 | 114.65 | 114.07 | 948,935 |
| March 03, 2026 | 113.92 | 114.05 | 114.05 | 114.38 | 113.83 | 1.28M |
| March 02, 2026 | 113.83 | 114.05 | 114.05 | 114.15 | 113.77 | 1.5M |
| February 27, 2026 | 113.99 | 113.79 | 113.79 | 114.25 | 113.68 | 2.86M |
| February 26, 2026 | 113.8 | 113.88 | 113.88 | 114.15 | 113.68 | 11.62M |
| February 25, 2026 | 113.76 | 113.76 | 113.76 | 113.84 | 113.62 | 8.68M |
| February 24, 2026 | 113.78 | 113.75 | 113.75 | 113.91 | 113.65 | 19.21M |
| February 23, 2026 | 114.14 | 113.75 | 113.75 | 114.26 | 113.7 | 32.9M |
| February 20, 2026 | 66.73 | 64.11 | 0 | 66.96 | 63.15 | 890,337 |
| February 19, 2026 | 68.11 | 66.53 | 0 | 69.42 | 66.29 | 808,336 |
| February 18, 2026 | 69.73 | 69.04 | 0 | 71.23 | 68.99 | 703,700 |
| February 17, 2026 | 68.73 | 70.2 | 0 | 70.79 | 68.49 | 870,343 |
| February 13, 2026 | 69.24 | 68.5 | 0 | 70.55 | 68.23 | 696,400 |
| February 12, 2026 | 68.16 | 68.65 | 0 | 69.99 | 67.26 | 611,700 |
| February 11, 2026 | 67.28 | 69.88 | 0 | 70.34 | 66.89 | 805,471 |
| February 10, 2026 | 68.85 | 67.24 | 0 | 69.74 | 66.12 | 794,700 |
| February 09, 2026 | 67.61 | 68.8 | 0 | 68.98 | 66.92 | 639,738 |
| February 06, 2026 | 67.95 | 68.03 | 0 | 68.82 | 66.44 | 575,247 |
| February 05, 2026 | 70.02 | 66.94 | 0 | 71.25 | 66.46 | 1.07M |
| February 04, 2026 | 70.14 | 69.38 | 0 | 70.91 | 68.47 | 693,900 |
| February 03, 2026 | 69 | 69.46 | 0 | 71.23 | 68.6 | 586,941 |
| February 02, 2026 | 67.71 | 69.47 | 0 | 69.98 | 67.71 | 583,000 |
| January 30, 2026 | 68.54 | 68.31 | 0 | 69.24 | 66.87 | 842,009 |
| January 29, 2026 | 67.64 | 68.26 | 0 | 68.87 | 67.43 | 483,102 |
| January 28, 2026 | 68.61 | 68.14 | 0 | 69.05 | 67 | 659,806 |
| January 27, 2026 | 68.39 | 68.51 | 0 | 69.67 | 67.24 | 1.09M |
| January 26, 2026 | 67.47 | 68.55 | 0 | 69.7 | 66.55 | 701,503 |
| January 23, 2026 | 68.57 | 67.7 | 0 | 69.15 | 66.61 | 828,600 |
| January 22, 2026 | 68.95 | 68.62 | 0 | 69.94 | 66 | 1.57M |
| January 21, 2026 | 71.03 | 68.87 | 0 | 72 | 68.47 | 1.24M |
| January 20, 2026 | 67.47 | 72.17 | 0 | 76.5 | 66.5 | 2.42M |
| January 16, 2026 | 68.74 | 68.94 | 0 | 70.11 | 67.5 | 573,600 |
| January 15, 2026 | 69.8 | 68.32 | 0 | 69.91 | 67.67 | 639,026 |
| January 14, 2026 | 66.53 | 69.86 | 0 | 69.89 | 65.1 | 854,411 |
| January 13, 2026 | 64.39 | 66.75 | 0 | 67.23 | 63.68 | 520,719 |
| January 12, 2026 | 65.65 | 64.87 | 0 | 65.93 | 63.33 | 557,800 |
| January 09, 2026 | 64.83 | 66.27 | 0 | 66.83 | 64.7 | 1.02M |
| January 08, 2026 | 64.13 | 64.31 | 0 | 64.98 | 62.66 | 1.21M |
| January 07, 2026 | 62.16 | 65.01 | 0 | 66.08 | 62.16 | 1.21M |