Arcellx Inc (ACLX) Historical Stock Data
51.65 ↓2.85 (-5.23%)
As of April 19, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ACLX is down -0.96% a day on average. There have been 8 days where Arcellx Inc closed green and 22 days where ACLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 54.23 | 51.65 | ↓$2.58 (-4.76%) | 51.03 | 55.12 | 742.73K |
| 2024-04-18 | 53.24 | 54.50 | ↑$1.26 (2.37%) | 52.59 | 54.89 | 692.18K |
| 2024-04-17 | 55.87 | 53.55 | ↓$2.32 (-4.15%) | 53.25 | 55.87 | 472.43K |
| 2024-04-16 | 56.34 | 55.22 | ↓$1.12 (-1.99%) | 54.80 | 56.75 | 747.63K |
| 2024-04-15 | 58.08 | 56.96 | ↓$1.12 (-1.93%) | 56.87 | 59.14 | 381.99K |
| 2024-04-12 | 59.73 | 58.07 | ↓$1.66 (-2.78%) | 57.55 | 59.80 | 496.25K |
| 2024-04-11 | 59.54 | 60.17 | ↑$0.63 (1.06%) | 59.22 | 60.51 | 326.59K |
| 2024-04-10 | 58.90 | 59.08 | ↑$0.18 (0.31%) | 58.51 | 60.29 | 521.31K |
| 2024-04-09 | 60.60 | 60.56 | ↓$0.04 (-0.07%) | 59.42 | 61.32 | 489.98K |
| 2024-04-08 | 62.80 | 60.70 | ↓$2.10 (-3.34%) | 60.25 | 62.80 | 407.30K |
| 2024-04-05 | 62.33 | 62.22 | ↓$0.11 (-0.18%) | 61.12 | 63.97 | 319.40K |
| 2024-04-04 | 63.12 | 62.01 | ↓$1.11 (-1.76%) | 61.75 | 64.49 | 389.62K |
| 2024-04-03 | 63.58 | 63.20 | ↓$0.38 (-0.60%) | 62.76 | 64.73 | 440.79K |
| 2024-04-02 | 65.28 | 64.39 | ↓$0.89 (-1.36%) | 64.20 | 66.17 | 436.67K |
| 2024-04-01 | 69.19 | 66.98 | ↓$2.21 (-3.19%) | 66.16 | 69.19 | 417.67K |
| 2024-03-28 | 70.99 | 69.55 | ↓$1.44 (-2.03%) | 69.02 | 70.99 | 336.36K |
| 2024-03-27 | 70.60 | 70.45 | ↓$0.15 (-0.21%) | 69.35 | 71.39 | 318.17K |
| 2024-03-26 | 68.81 | 70.13 | ↑$1.32 (1.92%) | 67.78 | 70.42 | 325.68K |
| 2024-03-25 | 71.02 | 68.83 | ↓$2.19 (-3.08%) | 68.29 | 71.81 | 478.09K |
| 2024-03-22 | 72.54 | 70.23 | ↓$2.31 (-3.18%) | 68.96 | 72.54 | 477.47K |
| 2024-03-21 | 74.57 | 72.04 | ↓$2.53 (-3.39%) | 71.92 | 74.57 | 339.67K |
| 2024-03-20 | 72.94 | 73.49 | ↑$0.55 (0.75%) | 71.65 | 73.91 | 411.09K |
| 2024-03-19 | 69.05 | 73.04 | ↑$3.99 (5.78%) | 68.69 | 73.22 | 704.56K |
| 2024-03-18 | 70.96 | 69.11 | ↓$1.85 (-2.61%) | 68.13 | 71.37 | 473.84K |
| 2024-03-15 | 68.78 | 70.62 | ↑$1.84 (2.68%) | 68.78 | 71.26 | 726.59K |
| 2024-03-14 | 70.17 | 69.57 | ↓$0.60 (-0.86%) | 68.31 | 70.57 | 450.74K |
| 2024-03-13 | 68.00 | 70.55 | ↑$2.55 (3.75%) | 67.05 | 70.66 | 553.80K |
| 2024-03-12 | 69.10 | 68.33 | ↓$0.77 (-1.11%) | 67.82 | 69.34 | 480.21K |
| 2024-03-11 | 71.59 | 68.84 | ↓$2.75 (-3.84%) | 68.60 | 72.09 | 457.05K |
| 2024-03-08 | 73.08 | 72.35 | ↓$0.73 (-1.00%) | 70.65 | 74.56 | 406.34K |
Create an account or log in to view more rows.
$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!!
$ACLX upupup!