Arcellx Inc (ACLX) Historical Stock Data
90.44 ↑3.22 (3.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACLX is up 0.04% a day on average. There have been 17 days where Arcellx Inc closed green and 13 days where ACLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 87.13 | 90.44 | ↑$3.31 (3.80%) | 85.92 | 91.34 | 348.81K |
| 2024-11-21 | 87.91 | 87.22 | ↓$0.69 (-0.78%) | 85.88 | 89.37 | 324.14K |
| 2024-11-20 | 86.87 | 87.22 | ↑$0.35 (0.40%) | 83.69 | 88.30 | 345.14K |
| 2024-11-19 | 87.43 | 87.59 | ↑$0.16 (0.18%) | 85.37 | 89.39 | 498.22K |
| 2024-11-18 | 87.93 | 88.22 | ↑$0.29 (0.33%) | 87.02 | 89.84 | 427.51K |
| 2024-11-15 | 94.91 | 87.83 | ↓$7.08 (-7.46%) | 87.08 | 94.99 | 855.37K |
| 2024-11-14 | 100.19 | 95.08 | ↓$5.11 (-5.10%) | 94.88 | 100.34 | 480.35K |
| 2024-11-13 | 101.11 | 100.14 | ↓$0.97 (-0.96%) | 100.02 | 103.66 | 503.23K |
| 2024-11-12 | 106.33 | 100.48 | ↓$5.85 (-5.50%) | 99.95 | 107.37 | 623.20K |
| 2024-11-11 | 105.36 | 106.53 | ↑$1.17 (1.11%) | 104.11 | 107.35 | 702.33K |
| 2024-11-08 | 99.94 | 103.06 | ↑$3.12 (3.12%) | 96.94 | 106.24 | 846.03K |
| 2024-11-07 | 92.74 | 99.16 | ↑$6.42 (6.92%) | 91.69 | 99.48 | 695.79K |
| 2024-11-06 | 94.34 | 92.98 | ↓$1.36 (-1.44%) | 88.64 | 96.25 | 1.10M |
| 2024-11-05 | 80.22 | 87.12 | ↑$6.90 (8.60%) | 77.00 | 87.74 | 2.33M |
| 2024-11-04 | 85.11 | 86.44 | ↑$1.33 (1.56%) | 84.91 | 91.20 | 784.41K |
| 2024-11-01 | 85.00 | 86.17 | ↑$1.17 (1.38%) | 84.00 | 86.33 | 522.64K |
| 2024-10-31 | 86.42 | 84.27 | ↓$2.15 (-2.49%) | 82.15 | 87.34 | 360.51K |
| 2024-10-30 | 86.86 | 86.81 | ↓$0.05 (-0.06%) | 85.33 | 87.33 | 323.13K |
| 2024-10-29 | 85.15 | 87.25 | ↑$2.10 (2.47%) | 83.53 | 87.35 | 520.10K |
| 2024-10-28 | 85.80 | 84.99 | ↓$0.81 (-0.94%) | 83.41 | 86.33 | 536.56K |
| 2024-10-25 | 87.02 | 84.31 | ↓$2.71 (-3.11%) | 83.97 | 87.23 | 311.17K |
| 2024-10-24 | 88.50 | 86.48 | ↓$2.02 (-2.28%) | 85.62 | 89.59 | 415.02K |
| 2024-10-23 | 89.96 | 88.19 | ↓$1.77 (-1.97%) | 87.54 | 90.55 | 464.61K |
| 2024-10-22 | 89.69 | 90.46 | ↑$0.77 (0.86%) | 89.69 | 91.22 | 418.76K |
| 2024-10-21 | 96.52 | 90.28 | ↓$6.24 (-6.46%) | 89.55 | 97.02 | 550.49K |
| 2024-10-18 | 95.90 | 96.86 | ↑$0.96 (1.00%) | 94.44 | 97.54 | 553.02K |
| 2024-10-17 | 94.70 | 95.27 | ↑$0.57 (0.60%) | 92.77 | 96.30 | 727.89K |
| 2024-10-16 | 90.14 | 93.00 | ↑$2.86 (3.17%) | 89.62 | 93.48 | 514.21K |
| 2024-10-15 | 86.99 | 89.91 | ↑$2.92 (3.36%) | 85.80 | 89.99 | 866.74K |
| 2024-10-14 | 86.05 | 86.81 | ↑$0.76 (0.88%) | 86.00 | 87.79 | 325.61K |
Create an account or log in to view more rows.
$ACLX TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ACLX the trend is your friend
until the end.
$ACLX just waiting to short this bad boy.
$ACLX MACD turned bullish
$ACLX hi hi
$ACLX just hold no panic
$ACLX BOUGHT TODAY!
$ACLX I don't know shit
but I know I'm holdin till I at least triple up
$ACLX lets go!!
$ACLX To the moon!!