Arcellx Inc (ACLX) Historical Stock Data
32.13 ↓0.57 (-1.74%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, ACLX is up 0.33% a day on average. There have been 15 days where Arcellx Inc closed green and 15 days where ACLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 32.67 | 32.13 | ↓$0.54 (-1.65%) | 31.04 | 32.67 | 283.77K |
| 2023-02-03 | 33.18 | 32.70 | ↓$0.48 (-1.45%) | 32.40 | 35.23 | 536.49K |
| 2023-02-02 | 32.65 | 33.37 | ↑$0.72 (2.21%) | 32.15 | 33.38 | 259.88K |
| 2023-02-01 | 33.50 | 32.60 | ↓$0.90 (-2.69%) | 32.34 | 33.50 | 411.26K |
| 2023-01-31 | 32.98 | 33.41 | ↑$0.43 (1.30%) | 32.68 | 33.71 | 284.95K |
| 2023-01-30 | 33.91 | 32.84 | ↓$1.07 (-3.16%) | 31.57 | 35.16 | 342.30K |
| 2023-01-27 | 33.00 | 33.94 | ↑$0.94 (2.85%) | 32.94 | 34.12 | 369.19K |
| 2023-01-26 | 32.80 | 33.14 | ↑$0.34 (1.04%) | 32.11 | 33.22 | 234.18K |
| 2023-01-25 | 32.05 | 32.64 | ↑$0.59 (1.84%) | 30.96 | 32.66 | 339.66K |
| 2023-01-24 | 32.89 | 32.27 | ↓$0.62 (-1.89%) | 32.23 | 33.89 | 495.62K |
| 2023-01-23 | 32.26 | 33.01 | ↑$0.75 (2.32%) | 31.85 | 33.62 | 444.70K |
| 2023-01-20 | 31.66 | 32.22 | ↑$0.56 (1.77%) | 30.65 | 32.57 | 264.39K |
| 2023-01-19 | 31.80 | 31.25 | ↓$0.55 (-1.73%) | 30.56 | 32.33 | 334.33K |
| 2023-01-18 | 32.15 | 31.80 | ↓$0.35 (-1.09%) | 31.47 | 33.15 | 261.94K |
| 2023-01-17 | 32.11 | 32.00 | ↓$0.11 (-0.34%) | 31.18 | 32.49 | 326.81K |
| 2023-01-13 | 30.33 | 32.16 | ↑$1.83 (6.03%) | 30.33 | 32.19 | 507.62K |
| 2023-01-12 | 28.43 | 30.52 | ↑$2.09 (7.35%) | 28.35 | 30.66 | 340.91K |
| 2023-01-11 | 30.93 | 29.15 | ↓$1.78 (-5.75%) | 28.41 | 30.93 | 594.31K |
| 2023-01-10 | 30.82 | 31.00 | ↑$0.18 (0.58%) | 30.81 | 32.34 | 612.86K |
| 2023-01-09 | 33.81 | 31.49 | ↓$2.32 (-6.86%) | 30.75 | 33.89 | 635.73K |
| 2023-01-06 | 33.83 | 33.57 | ↓$0.26 (-0.77%) | 31.55 | 34.68 | 554.56K |
| 2023-01-05 | 32.36 | 33.51 | ↑$1.15 (3.55%) | 31.52 | 34.10 | 768.03K |
| 2023-01-04 | 30.61 | 32.43 | ↑$1.82 (5.95%) | 30.47 | 32.72 | 320.78K |
| 2023-01-03 | 31.11 | 31.03 | ↓$0.08 (-0.26%) | 30.78 | 33.32 | 665.85K |
| 2022-12-30 | 31.34 | 30.98 | ↓$0.36 (-1.15%) | 30.09 | 31.36 | 284.20K |
| 2022-12-29 | 30.77 | 31.38 | ↑$0.61 (1.98%) | 30.20 | 31.96 | 250.46K |
| 2022-12-28 | 29.70 | 30.62 | ↑$0.92 (3.10%) | 29.40 | 30.90 | 322.93K |
| 2022-12-27 | 31.32 | 29.62 | ↓$1.70 (-5.43%) | 29.29 | 31.57 | 335.85K |
| 2022-12-23 | 31.76 | 31.44 | ↓$0.32 (-1.01%) | 30.90 | 32.08 | 334.16K |
| 2022-12-22 | 30.95 | 31.97 | ↑$1.02 (3.30%) | 30.15 | 32.00 | 406.48K |
Create an account or log in to view more rows.
$ACLX God dammit
$ACLX has just been halted from trading.
$ACLX let it ride
$ACLX come on I wana jump up and down
$ACLX has just been halted from trading due to volatility.