Arcellx, Inc. - Common Stock (ACLX)
68.13
+0.55 (0.81%)
Arcellx, Inc. is a biotechnology company focused on developing innovative therapies for patients with severe and life-threatening diseases, particularly in the field of cancer
The company's primary emphasis is on harnessing its proprietary technology to create targeted treatments that utilize the body's immune system to combat tumors effectively. Arcellx aims to address unmet medical needs by advancing its research and development programs, ultimately working towards improving patient outcomes and quality of life through cutting-edge therapeutic solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 67.69 | 70.24 | 67.36 | 68.13 | 822,150 | 68.13 |
| 1/30/2025 | 65.24 | 68.03 | 65.24 | 67.58 | 547,659 | 67.58 |
| 1/29/2025 | 64.00 | 65.72 | 64.00 | 64.58 | 253,964 | 64.58 |
| 1/28/2025 | 63.05 | 65.29 | 61.78 | 64.24 | 344,226 | 64.24 |
| 1/27/2025 | 62.86 | 65.15 | 62.42 | 62.93 | 652,954 | 62.93 |
| 1/24/2025 | 64.95 | 66.22 | 62.23 | 62.99 | 847,738 | 62.99 |
| 1/23/2025 | 65.55 | 66.73 | 63.63 | 65.39 | 832,850 | 65.39 |
| 1/22/2025 | 66.17 | 66.82 | 63.80 | 65.85 | 978,890 | 65.85 |
| 1/21/2025 | 67.07 | 67.80 | 65.75 | 66.57 | 686,382 | 66.57 |
| 1/17/2025 | 68.05 | 68.16 | 65.38 | 66.48 | 562,472 | 66.48 |
| 1/16/2025 | 67.77 | 68.24 | 66.01 | 67.01 | 735,728 | 67.01 |
| 1/15/2025 | 66.44 | 67.51 | 63.63 | 67.51 | 762,910 | 67.51 |
| 1/14/2025 | 68.06 | 68.92 | 64.39 | 64.65 | 707,864 | 64.65 |
| 1/13/2025 | 68.51 | 69.07 | 65.18 | 67.36 | 568,604 | 67.36 |
| 1/10/2025 | 70.16 | 70.44 | 67.43 | 69.08 | 1,602,646 | 69.08 |
| 1/08/2025 | 76.42 | 76.42 | 72.12 | 72.26 | 884,286 | 72.26 |
| 1/07/2025 | 75.10 | 77.33 | 73.45 | 77.05 | 527,390 | 77.05 |
| 1/06/2025 | 79.49 | 80.09 | 74.56 | 75.01 | 1,085,231 | 75.01 |
| 1/03/2025 | 78.74 | 81.00 | 77.92 | 79.13 | 415,595 | 79.13 |
| 1/02/2025 | 76.91 | 80.46 | 76.37 | 78.75 | 318,014 | 78.75 |
| 12/31/2024 | 78.35 | 0.00 | 78.35 | 76.69 | 0 | 76.69 |
| 12/30/2024 | 78.00 | 79.12 | 75.60 | 78.35 | 450,414 | 78.35 |
| 12/27/2024 | 78.00 | 79.33 | 76.10 | 79.08 | 478,839 | 79.08 |
| 12/26/2024 | 77.05 | 79.50 | 76.67 | 79.02 | 279,795 | 79.02 |
| 12/24/2024 | 76.63 | 77.94 | 75.53 | 77.58 | 267,611 | 77.58 |
| 12/23/2024 | 75.13 | 76.84 | 74.11 | 76.79 | 401,867 | 76.79 |
| 12/20/2024 | 74.16 | 76.41 | 73.40 | 75.54 | 1,372,259 | 75.54 |
| 12/19/2024 | 75.52 | 77.10 | 73.39 | 75.11 | 494,767 | 75.11 |
| 12/18/2024 | 82.54 | 83.35 | 74.44 | 75.43 | 1,232,571 | 75.43 |
| 12/17/2024 | 82.16 | 83.41 | 81.52 | 82.03 | 667,966 | 82.03 |
| 12/16/2024 | 83.24 | 85.31 | 82.06 | 83.42 | 894,969 | 83.42 |
| 12/13/2024 | 83.73 | 87.08 | 82.71 | 83.80 | 411,147 | 83.80 |
| 12/12/2024 | 85.87 | 87.91 | 82.52 | 83.42 | 487,983 | 83.42 |
| 12/11/2024 | 83.63 | 90.23 | 83.04 | 86.98 | 820,030 | 86.98 |
| 12/10/2024 | 84.14 | 85.14 | 82.00 | 82.27 | 659,575 | 82.27 |
| 12/09/2024 | 88.75 | 88.79 | 80.50 | 82.95 | 886,302 | 82.95 |
| 12/06/2024 | 87.85 | 89.00 | 84.46 | 84.55 | 303,158 | 84.55 |
| 12/05/2024 | 85.00 | 86.68 | 83.76 | 86.42 | 423,955 | 86.42 |
| 12/04/2024 | 89.24 | 90.27 | 85.00 | 85.85 | 340,545 | 85.85 |
| 12/03/2024 | 96.00 | 96.39 | 88.03 | 88.65 | 472,008 | 88.65 |
| 12/02/2024 | 88.06 | 95.84 | 86.61 | 95.72 | 464,687 | 95.72 |
| 11/29/2024 | 89.30 | 89.65 | 87.23 | 88.07 | 219,463 | 88.07 |
| 11/27/2024 | 91.44 | 92.92 | 88.51 | 89.07 | 353,699 | 89.07 |
| 11/26/2024 | 89.40 | 92.48 | 89.30 | 90.96 | 459,136 | 90.96 |
| 11/25/2024 | 93.67 | 95.50 | 89.25 | 89.41 | 531,482 | 89.41 |
| 11/22/2024 | 87.13 | 91.34 | 85.92 | 90.44 | 348,814 | 90.44 |
| 11/21/2024 | 87.91 | 89.37 | 85.88 | 87.22 | 324,142 | 87.22 |
| 11/20/2024 | 86.87 | 88.30 | 83.69 | 87.22 | 345,139 | 87.22 |
| 11/19/2024 | 87.43 | 89.39 | 85.37 | 87.59 | 498,217 | 87.59 |
| 11/18/2024 | 87.93 | 89.84 | 87.02 | 88.22 | 427,514 | 88.22 |
| 11/15/2024 | 94.91 | 94.99 | 87.08 | 87.83 | 855,373 | 87.83 |
| 11/14/2024 | 100.19 | 100.33 | 94.88 | 95.08 | 480,348 | 95.08 |
| 11/13/2024 | 101.11 | 103.66 | 100.02 | 100.14 | 503,195 | 100.14 |
| 11/12/2024 | 106.33 | 107.37 | 99.94 | 100.48 | 623,202 | 100.48 |
| 11/11/2024 | 105.36 | 107.34 | 104.11 | 106.53 | 702,327 | 106.53 |
| 11/08/2024 | 99.94 | 106.24 | 96.94 | 103.06 | 846,036 | 103.06 |
| 11/07/2024 | 92.74 | 99.48 | 91.69 | 99.16 | 695,781 | 99.16 |
| 11/06/2024 | 94.34 | 96.25 | 88.64 | 92.98 | 1,104,551 | 92.98 |
| 11/05/2024 | 80.22 | 87.74 | 77.00 | 87.12 | 2,330,852 | 87.12 |
| 11/04/2024 | 85.11 | 91.20 | 84.91 | 86.44 | 784,410 | 86.44 |
| 11/01/2024 | 85.00 | 86.33 | 84.00 | 86.17 | 522,788 | 86.17 |