Arcellx Inc (ACLX) Historical Stock Data
75.54 ↑0.33 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACLX is down -1.24% a day on average. There have been 13 days where Arcellx Inc closed green and 17 days where ACLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 74.16 | 75.54 | ↑$1.38 (1.86%) | 73.40 | 76.41 | 1.37M |
| 2024-12-19 | 75.52 | 75.21 | ↓$0.31 (-0.41%) | 73.39 | 77.10 | 842.72K |
| 2024-12-18 | 82.54 | 75.43 | ↓$7.11 (-8.61%) | 74.44 | 83.35 | 1.23M |
| 2024-12-17 | 82.16 | 82.03 | ↓$0.13 (-0.16%) | 81.52 | 83.41 | 668.18K |
| 2024-12-16 | 83.24 | 83.42 | ↑$0.18 (0.22%) | 82.06 | 85.31 | 894.97K |
| 2024-12-13 | 83.73 | 83.80 | ↑$0.07 (0.08%) | 82.71 | 87.08 | 411.15K |
| 2024-12-12 | 85.87 | 83.42 | ↓$2.45 (-2.85%) | 82.52 | 87.91 | 487.98K |
| 2024-12-11 | 83.63 | 86.98 | ↑$3.35 (4.01%) | 83.04 | 90.23 | 820.03K |
| 2024-12-10 | 84.14 | 82.27 | ↓$1.87 (-2.22%) | 82.00 | 85.14 | 659.58K |
| 2024-12-09 | 88.75 | 82.95 | ↓$5.80 (-6.54%) | 80.50 | 88.79 | 886.30K |
| 2024-12-06 | 87.85 | 84.55 | ↓$3.30 (-3.76%) | 84.46 | 89.00 | 303.16K |
| 2024-12-05 | 85.00 | 86.42 | ↑$1.42 (1.67%) | 83.76 | 86.68 | 423.96K |
| 2024-12-04 | 89.24 | 85.85 | ↓$3.39 (-3.80%) | 85.00 | 90.27 | 340.55K |
| 2024-12-03 | 96.00 | 88.65 | ↓$7.35 (-7.66%) | 88.04 | 96.39 | 472.01K |
| 2024-12-02 | 88.06 | 95.72 | ↑$7.66 (8.70%) | 86.61 | 95.84 | 464.74K |
| 2024-11-29 | 89.30 | 88.07 | ↓$1.23 (-1.38%) | 87.23 | 89.65 | 219.46K |
| 2024-11-27 | 91.44 | 89.07 | ↓$2.37 (-2.59%) | 88.51 | 92.93 | 353.69K |
| 2024-11-26 | 89.40 | 90.96 | ↑$1.56 (1.74%) | 89.30 | 92.48 | 459.16K |
| 2024-11-25 | 93.67 | 89.41 | ↓$4.26 (-4.55%) | 89.25 | 95.50 | 531.48K |
| 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 |
Create an account or log in to view more rows.
$ACLX is the dump over
$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!!