Arcellx Inc (ACLX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.18 | 4.896073903 | 64.95 | 68.16 | 61.78 | 527010 | 64.24267364 | CS |
| 4 | -10.8 | -13.6830102623 | 78.93 | 81 | 61.78 | 714010 | 68.39635972 | CS |
| 12 | -31.81 | -31.8290974585 | 99.94 | 107.3699 | 61.78 | 597806 | 79.46870064 | CS |
| 26 | 5.7 | 9.13022585296 | 62.43 | 107.3699 | 49 | 553712 | 78.57052694 | CS |
| 52 | 5.1 | 8.09138505474 | 63.03 | 107.3699 | 47.88 | 503615 | 70.04489476 | CS |
| 156 | 49.13 | 258.578947368 | 19 | 107.3699 | 6.035 | 484214 | 45.67127409 | CS |
| 260 | 49.13 | 258.578947368 | 19 | 107.3699 | 6.035 | 484214 | 45.67127409 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 68.13 | 0.55 | 0.81 | 67.69 | 70.24 | 67.355 | 822150 |
| 1738280100 | 67.58 | 3 | 4.65 | 65.239999 | 68.025 | 65.239999 | 547487 |
| 1738193700 | 64.58 | 0.34 | 0.53 | 64 | 65.72 | 64 | 253964 |
| 1738107300 | 64.239999 | 1.31 | 2.08 | 63.05 | 65.29 | 61.78 | 344157 |
| 1738020900 | 62.93 | -0.07 | -0.10 | 63.005 | 65.15 | 62.42 | 645546 |
| 1737761700 | 62.995 | -2.85 | -4.34 | 64.95 | 66.22 | 62.23 | 846426 |
| 1737675300 | 65.849999 | 0 | 0.00 | 65.849999 | 65.849999 | 65.849999 | 0 |
| 1737588900 | 65.849999 | -0.72 | -1.08 | 66.17 | 66.819999 | 63.8 | 971525 |
| 1737502500 | 66.569999 | 0.09 | 0.14 | 67.155 | 67.8 | 65.75 | 683870 |
| 1737156900 | 66.48 | -0.53 | -0.79 | 68.05 | 68.16 | 65.379999 | 562471 |
| 1737070500 | 67.01 | -0.5 | -0.74 | 67.77 | 68.24 | 66.01 | 735728 |
| 1736984100 | 67.51 | 2.86 | 4.42 | 66.44 | 67.51 | 63.625 | 762170 |
| 1736897700 | 64.65 | -2.71 | -4.02 | 68.06 | 68.9155 | 64.394999 | 707864 |
| 1736811300 | 67.36 | -1.72 | -2.49 | 68.51 | 69.07 | 65.18 | 568604 |
| 1736552100 | 69.08 | -3.18 | -4.40 | 69.83 | 70.44 | 67.43 | 1596410 |
| 1736379300 | 72.26 | -4.79 | -6.22 | 75.625 | 75.625 | 72.12 | 880401 |
| 1736292900 | 77.05 | 2.04 | 2.72 | 75.53 | 77.33 | 73.45 | 518869 |
| 1736206500 | 75.01 | -4.12 | -5.21 | 79.74 | 79.75 | 74.56 | 1064747 |
| 1735947300 | 79.13 | 0.38 | 0.48 | 79.035 | 81 | 77.92 | 407131 |
| 1735860900 | 78.75 | 2.06 | 2.69 | 78.225 | 80.46 | 76.37 | 310023 |
| 1735688100 | 76.69 | -1.66 | -2.12 | 79.43 | 80 | 75.96 | 404394 |
| 1735601700 | 78.35 | -0.73 | -0.92 | 79.12 | 79.12 | 75.6 | 445875 |
| 1735342500 | 79.08 | 0.06 | 0.08 | 78.87 | 79.33 | 76.1 | 470108 |
| 1735256100 | 79.02 | 1.44 | 1.86 | 77.05 | 79.5 | 76.665 | 279795 |
| 1735077840 | 77.58 | 0.79 | 1.03 | 76.63 | 77.94 | 75.53 | 267611 |
| 1734996900 | 76.79 | 1.25 | 1.65 | 75.13 | 76.84 | 74.11 | 401465 |
| 1734737700 | 75.54 | 0.33 | 0.44 | 74.67 | 76.41 | 73.4 | 1317192 |
| 1734651300 | 75.21 | -0.22 | -0.29 | 76.205 | 77.1 | 73.385 | 837911 |
| 1734564900 | 75.43 | -6.6 | -8.04 | 82.19 | 83.065 | 74.5811 | 1230467 |
| 1734478500 | 82.025 | -1.4 | -1.67 | 82.735 | 83.41 | 81.52 | 662241 |
| 1734392100 | 83.42 | -0.38 | -0.45 | 82.06 | 85.31 | 82.06 | 891602 |
| 1734132900 | 83.8 | 0.38 | 0.46 | 85.1 | 87.08 | 82.71 | 407591 |
| 1734046500 | 83.42 | -3.56 | -4.09 | 86.12 | 87.91 | 82.52 | 484746 |
| 1733960100 | 86.98 | 4.71 | 5.73 | 83.05 | 90.23 | 83.04 | 818238 |
| 1733873700 | 82.27 | -0.68 | -0.82 | 82 | 85.135 | 82 | 654522 |
| 1733787300 | 82.95 | -1.6 | -1.89 | 88.113 | 88.79 | 80.5 | 877026 |
| 1733528100 | 84.55 | -1.87 | -2.16 | 87.245 | 89 | 84.46 | 301481 |
| 1733441700 | 86.42 | 0.57 | 0.66 | 85 | 86.682 | 83.76 | 421057 |
| 1733355300 | 85.85 | -2.8 | -3.16 | 89.24 | 90.27 | 85 | 339959 |
| 1733268900 | 88.65 | -7.07 | -7.39 | 95.78 | 96.39 | 88.035 | 466861 |
| 1733182500 | 95.72 | 7.65 | 8.69 | 88.06 | 95.84 | 86.61 | 463966 |
| 1732917840 | 88.07 | -1 | -1.12 | 89.62 | 89.65 | 87.2302 | 217355 |
| 1732750500 | 89.07 | -1.89 | -2.08 | 91.44 | 92.88 | 88.51 | 352215 |
| 1732664100 | 90.96 | 1.55 | 1.73 | 89.92 | 92.48 | 89.3 | 454248 |
| 1732577700 | 89.41 | -1.03 | -1.14 | 93.67 | 95.5 | 89.25 | 523347 |
| 1732318500 | 90.44 | 3.22 | 3.69 | 86.31 | 91.34 | 85.92 | 346232 |
| 1732232100 | 87.22 | 0 | 0.00 | 88.18 | 89.37 | 85.875 | 321832 |
| 1732145700 | 87.22 | -0.37 | -0.42 | 86.02 | 88.3 | 83.69 | 341651 |
| 1732059300 | 87.59 | -0.63 | -0.71 | 87.475 | 89.0375 | 85.37 | 493902 |
| 1731972900 | 88.22 | 0.39 | 0.44 | 87.93 | 89.84 | 87.02 | 427227 |
| 1731713700 | 87.83 | -7.25 | -7.63 | 94.61 | 94.99 | 87.08 | 844309 |
| 1731627300 | 95.08 | -5.06 | -5.05 | 100.335 | 100.335 | 94.88 | 478115 |
| 1731540900 | 100.14 | -0.34 | -0.34 | 101.225 | 103.66 | 100.02 | 497521 |
| 1731454500 | 100.48 | -6.05 | -5.68 | 105.845 | 107.3699 | 99.945 | 618465 |
| 1731368100 | 106.53 | 3.47 | 3.37 | 105.36 | 107.32 | 104.11 | 699922 |
| 1731108900 | 103.06 | 3.9 | 3.93 | 98.49 | 106.24 | 97.41 | 836661 |
| 1731022500 | 99.16 | 6.18 | 6.65 | 92.8606 | 99.48 | 91.69 | 693906 |
| 1730936100 | 92.98 | 5.86 | 6.73 | 93.79 | 95.57 | 88.64 | 1087769 |
| 1730849700 | 87.12 | 0.68 | 0.79 | 82.38 | 87.74 | 78.56 | 2252108 |
| 1730763300 | 86.44 | 0.27 | 0.31 | 85.11 | 91.2 | 85.11 | 784048 |
| 1730500500 | 86.17 | 1.9 | 2.25 | 85 | 86.33 | 84 | 521792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
