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 | 2.7 | 4.5347665435 | 59.54 | 67.37 | 59.0763 | 624362 | 63.93969228 | CS |
| 4 | 7.45 | 13.5973717832 | 54.79 | 67.37 | 52.72 | 490140 | 58.280785 | CS |
| 12 | 10.89 | 21.2074001947 | 51.35 | 67.37 | 47.88 | 466741 | 54.4150222 | CS |
| 26 | 8.5 | 15.8168961667 | 53.74 | 75.1 | 47.88 | 464311 | 59.33862937 | CS |
| 52 | 28.19 | 82.7900146843 | 34.05 | 75.1 | 30.88 | 524090 | 50.37147558 | CS |
| 156 | 43.24 | 227.578947368 | 19 | 75.1 | 6.035 | 472361 | 37.64086978 | CS |
| 260 | 43.24 | 227.578947368 | 19 | 75.1 | 6.035 | 472361 | 37.64086978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 62.24 | -3.27 | -4.99 | 65.03 | 66.519999 | 61.8 | 435055 |
| 1721255700 | 65.51 | -0.41 | -0.62 | 64.7 | 67.37 | 64.599999 | 606383 |
| 1721169300 | 65.92 | 2.57 | 4.06 | 63.85 | 66.58 | 63.85 | 701526 |
| 1721082900 | 63.35 | 0.92 | 1.47 | 63.1 | 63.85 | 62.16 | 509421 |
| 1720823700 | 62.43 | 3.15 | 5.31 | 59.54 | 64.355 | 59.0763 | 865860 |
| 1720737300 | 59.28 | 1.93 | 3.37 | 58.68 | 60.24 | 58.33 | 422656 |
| 1720650900 | 57.35 | 0.31 | 0.54 | 57.36 | 58.04 | 57.04 | 228090 |
| 1720564500 | 57.04 | 1.27 | 2.28 | 55.68 | 57.7 | 55.53 | 315759 |
| 1720478100 | 55.77 | 1.64 | 3.03 | 54.76 | 57.36 | 54.47 | 566851 |
| 1720218900 | 54.13 | -0.59 | -1.08 | 54.46 | 55.02 | 53 | 281691 |
| 1720040640 | 54.72 | 1.47 | 2.76 | 53.69 | 55.13 | 53.375 | 227845 |
| 1719959700 | 53.25 | -0.35 | -0.65 | 53.08 | 54.21 | 52.95 | 541417 |
| 1719873300 | 53.6 | -1.59 | -2.88 | 54.81 | 57.09 | 53.5 | 512704 |
| 1719614100 | 55.19 | 1.07 | 1.98 | 54.3 | 55.6 | 53.21 | 1289797 |
| 1719527700 | 54.12 | 0.46 | 0.86 | 53.41 | 55.11 | 52.8 | 299157 |
| 1719441300 | 53.66 | -0.13 | -0.24 | 53.5 | 54.47 | 52.72 | 567829 |
| 1719354900 | 53.79 | -2.28 | -4.07 | 55.48 | 55.5 | 53.537 | 569491 |
| 1719268500 | 56.07 | -0.05 | -0.09 | 56.2 | 57.6 | 55.93 | 370928 |
| 1719009300 | 56.12 | 1.53 | 2.80 | 54.79 | 56.32 | 53.9 | 793192 |
| 1718922900 | 54.59 | 0.78 | 1.45 | 53.77 | 54.95 | 53.41 | 220804 |
| 1718750100 | 53.81 | 0.06 | 0.11 | 53.9 | 54.08 | 52.205 | 463414 |
| 1718663700 | 53.75 | -0.66 | -1.21 | 54.37 | 54.69 | 53.525 | 647990 |
| 1718404500 | 54.41 | -1.38 | -2.47 | 54.96 | 56.09 | 53.725 | 352296 |
| 1718318100 | 55.79 | 0.73 | 1.33 | 54.92 | 58.68 | 54.54 | 574721 |
| 1718231700 | 55.06 | 1.06 | 1.96 | 55.31 | 56.5 | 54.2 | 578800 |
| 1718145300 | 54 | -0.13 | -0.24 | 53.67 | 54.6 | 53.43 | 414669 |
| 1718058900 | 54.13 | 3.35 | 6.60 | 50.21 | 54.365 | 50.02 | 611329 |
| 1717799700 | 50.78 | -0.56 | -1.09 | 50.85 | 51.875 | 50.13 | 226973 |
| 1717713300 | 51.34 | -1.44 | -2.73 | 52.63 | 53.33 | 50.88 | 368820 |
| 1717626900 | 52.78 | 1.07 | 2.07 | 51.87 | 53.17 | 51.095 | 286379 |
| 1717540500 | 51.71 | -1.93 | -3.60 | 53.38 | 54.99 | 51.57 | 403153 |
| 1717454100 | 53.64 | 1.64 | 3.15 | 52.77 | 54.925 | 51.78 | 586811 |
| 1717194900 | 52 | -0.24 | -0.46 | 53.33 | 53.33 | 50.89 | 562744 |
| 1717108500 | 52.24 | 1.79 | 3.55 | 51.07 | 53 | 50.71 | 328015 |
| 1717022100 | 50.45 | -0.85 | -1.66 | 50.57 | 50.66 | 49.97 | 345833 |
| 1716935700 | 51.3 | -0.6 | -1.16 | 52.3 | 52.61 | 50.36 | 306832 |
| 1716590100 | 51.9 | 1.27 | 2.51 | 50.71 | 52.315 | 50.7 | 438252 |
| 1716503700 | 50.63 | -3.63 | -6.69 | 54.35 | 54.35 | 50.44 | 838010 |
| 1716417300 | 54.26 | 0.99 | 1.86 | 53.18 | 54.34 | 52.23 | 404959 |
| 1716330900 | 53.27 | -1.09 | -2.01 | 54.21 | 55.445 | 53.01 | 582233 |
| 1716244500 | 54.36 | 0.74 | 1.38 | 53.73 | 54.4 | 53.58 | 305348 |
| 1715985300 | 53.62 | 0.83 | 1.57 | 52.93 | 54.88 | 52.315 | 439339 |
| 1715898900 | 52.79 | 1.07 | 2.07 | 51.72 | 53.11 | 51 | 538361 |
| 1715812500 | 51.72 | 1.1 | 2.17 | 52.26 | 54.56 | 51.22 | 642600 |
| 1715726100 | 50.62 | 0.85 | 1.71 | 50.68 | 51.85 | 49.46 | 354303 |
| 1715639700 | 49.77 | 0.03 | 0.06 | 50.44 | 51.19 | 48.49 | 587171 |
| 1715380500 | 49.74 | -2.99 | -5.67 | 51.81 | 52.73 | 47.88 | 925475 |
| 1715294100 | 52.73 | 0.48 | 0.92 | 52.25 | 53.43 | 51.59 | 376180 |
| 1715207700 | 52.25 | -0.17 | -0.32 | 52.08 | 52.645 | 50.735 | 545473 |
| 1715121300 | 52.42 | -0.25 | -0.47 | 52.78 | 52.97 | 51.3 | 311293 |
| 1715034900 | 52.67 | -0.02 | -0.04 | 52.54 | 53.68 | 51.02 | 261547 |
| 1714775700 | 52.69 | -0.6 | -1.13 | 54.69 | 55.85 | 52.37 | 402998 |
| 1714689300 | 53.29 | 1.11 | 2.13 | 52.46 | 54.05 | 51.32 | 295379 |
| 1714602900 | 52.18 | 2.16 | 4.32 | 50.27 | 53.97 | 50.19 | 542055 |
| 1714516500 | 50.02 | -1.09 | -2.13 | 50.62 | 51.595 | 49.808 | 500329 |
| 1714430100 | 51.11 | -0.81 | -1.56 | 52.2 | 52.45 | 50.59 | 387996 |
| 1714170900 | 51.92 | 0.54 | 1.05 | 51.35 | 52.68 | 50.87 | 339688 |
| 1714084500 | 51.38 | -1.44 | -2.73 | 51.07 | 51.965 | 49.66 | 630197 |
| 1713998100 | 52.82 | -1.62 | -2.98 | 54.54 | 54.94 | 52.54 | 312852 |
| 1713911700 | 54.44 | 2.44 | 4.69 | 52.25 | 55.94 | 52.25 | 408988 |
| 1713825300 | 52 | 0.35 | 0.68 | 52.28 | 53.35 | 50.54 | 438386 |
| 1713566100 | 51.65 | -2.85 | -5.23 | 54.23 | 55.12 | 51.03 | 742730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
