Arcellx, Inc. - Common Stock (ACLX)

113.75
+49.64 (77.43%)
NASDAQ · Last Trade: Feb 23rd, 5:54 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/20/202666.7366.9663.1564.11890,33764.11
2/19/202668.1169.4266.2966.53808,33666.53
2/18/202669.7371.2368.9869.04703,65069.04
2/17/202668.7370.7968.4970.20870,12470.20
2/13/202669.2470.5568.2368.50696,39568.50
2/12/202668.1669.9967.2668.65611,66968.65
2/11/202667.2870.3466.8969.88805,41469.88
2/10/202668.8569.7366.1267.24794,68067.24
2/09/202667.6168.9866.9268.80639,73868.80
2/06/202667.9568.8266.4468.03575,24868.03
2/05/202670.0271.2566.4666.941,066,43266.94
2/04/202670.1470.9168.4769.38658,17869.38
2/03/202669.0071.2368.6069.46586,77769.46
2/02/202667.7169.9867.7169.47582,96369.47
1/30/202668.5469.2466.8768.31842,00968.31
1/29/202667.6468.8767.4368.26481,95468.26
1/28/202668.6169.0567.0068.14659,80168.14
1/27/202668.3969.6767.2468.511,094,21668.51
1/26/202667.4769.7066.5568.55701,42968.55
1/23/202668.5769.1466.6167.70828,59967.70
1/22/202668.9569.9466.0068.621,618,86368.62
1/21/202671.0372.0068.4768.871,242,41668.87
1/20/202667.4776.5066.5072.172,417,29872.17
1/16/202668.7470.1167.5068.94573,59968.94
1/15/202669.8069.9167.6768.32639,02468.32
1/14/202666.5369.8965.1069.86854,41169.86
1/13/202664.3967.2363.6866.75520,71566.75
1/12/202665.6565.9363.3364.87557,78964.87
1/09/202664.8366.8364.7066.271,022,68066.27
1/08/202664.1364.9862.6664.311,210,76264.31
1/07/202662.1666.0862.1665.011,211,74065.01
1/06/202661.6663.0661.1862.06823,54462.06
1/05/202662.6263.1560.3561.83870,72661.83
1/02/202664.9965.9762.8863.34831,35463.34
12/31/202563.5065.5063.0365.20732,31665.20
12/30/202564.6564.9163.3963.60664,68063.60
12/29/202565.3465.8864.6665.13409,44065.13
12/26/202565.6665.9964.7065.71436,06365.71
12/24/202566.0466.7965.7866.00289,47266.00
12/23/202564.3066.0964.3065.511,254,00265.51
12/22/202564.4566.3064.1765.18865,37365.18
12/19/202564.5265.2763.4863.961,889,92963.96
12/18/202564.9665.9263.4964.13988,68364.13
12/17/202566.1966.7264.2064.721,020,26264.72
12/16/202567.9269.5065.6066.331,265,44966.33
12/15/202571.9472.8567.0268.341,742,85268.34
12/12/202572.9373.9471.0971.86713,54971.86
12/11/202572.2373.9871.2372.691,135,25472.69
12/10/202571.1372.4068.6471.971,059,11171.97
12/09/202573.5774.9969.5370.841,549,13970.84
12/08/202574.9579.7569.6974.084,064,87274.08
12/05/202567.9369.8166.5169.561,432,16069.56
12/04/202572.2075.0366.0068.452,207,40468.45
12/03/202569.1474.0068.1172.941,119,21672.94
12/02/202570.3471.2268.1768.811,078,70768.81
12/01/202571.4872.1170.0070.281,025,29670.28
11/28/202573.4674.0071.8172.71560,26572.71
11/26/202573.1973.8671.4773.251,180,75173.25
11/25/202575.2478.0071.0573.002,416,44873.00
11/24/202590.2592.7071.6674.964,619,84274.96