Dark

ACLX
Arcellx, Inc. Common Stock
stock NASDAQ

Inactive

Apr 27, 2026

115.07USD+0.035%(+0.04)16,117,821

Pre-market

0.00USD-100.000%(-115.03)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-27	115.0400	115.1300	114.9900	115.0700	+0.035%	16,117,821	0.000%
2026-04-24	115.0600	115.0900	115.0200	115.0300	-0.017%	2,215,356	+0.035%
2026-04-23	115.0300	115.1250	115.0100	115.0500	+0.043%	1,160,639	+0.017%
2026-04-22	115.0500	115.0600	114.9800	115.0000	+0.017%	1,044,554	+0.061%
2026-04-21	115.0700	115.0700	114.9800	114.9800	-0.017%	723,814	+0.078%
2026-04-20	115.0600	115.0900	114.9900	115.0000	-0.043%	726,511	+0.061%
2026-04-17	115.1000	115.1300	115.0200	115.0500	-0.043%	479,539	+0.017%
2026-04-16	115.0200	115.1300	115.0000	115.1000	+0.087%	434,554	-0.026%
2026-04-15	114.8900	115.1000	114.8700	115.0000	+0.096%	588,998	+0.061%
2026-04-14	114.8600	114.9100	114.8600	114.8900	+0.017%	543,081	+0.157%
2026-04-13	114.8300	114.9100	114.8300	114.8700	+0.035%	486,092	+0.174%
2026-04-10	114.8000	114.8500	114.7700	114.8300	+0.026%	789,742	+0.209%
2026-04-09	114.7800	114.8350	114.7700	114.8000	+0.009%	469,608	+0.235%
2026-04-08	114.8300	114.8800	114.7600	114.7900	-0.009%	629,428	+0.244%
2026-04-07	114.7500	114.8400	114.7200	114.8000	+0.070%	915,527	+0.235%
2026-04-06	114.7500	114.9000	114.6900	114.7200	-0.044%	663,230	+0.305%
2026-04-02	114.7500	114.8000	114.6600	114.7700	+0.017%	1,212,171	+0.261%
2026-04-01	114.7900	114.9400	114.7100	114.7500	-0.061%	961,079	+0.279%
2026-03-31	114.8000	114.8400	114.6500	114.8200	+0.044%	1,072,494	+0.218%
2026-03-30	114.7000	114.7900	114.6000	114.7700	+0.175%	1,242,451	+0.261%
2026-03-27	114.6200	114.8200	114.5400	114.5700	-0.044%	1,653,642	+0.436%
2026-03-26	114.5500	114.7700	114.4700	114.6200	+0.070%	1,204,490	+0.393%
2026-03-25	114.5800	114.7000	114.4700	114.5400	-0.131%	1,124,161	+0.463%
2026-03-24	114.6800	114.7200	114.3900	114.6900	+0.079%	1,800,323	+0.331%
2026-03-23	114.6900	114.7800	114.4700	114.6000	-0.148%	1,958,280	+0.410%
2026-03-20	114.6000	114.9100	114.3400	114.7700	+0.385%	3,174,238	+0.261%
2026-03-19	114.5500	114.7400	114.3000	114.3300	-0.157%	1,436,214	+0.647%
2026-03-18	114.4600	114.7700	114.3600	114.5100	-0.009%	2,026,099	+0.489%
2026-03-17	114.4200	114.6200	114.4000	114.5200	+0.009%	691,987	+0.480%
2026-03-16	114.4000	114.5350	114.3500	114.5100	+0.105%	752,606	+0.489%
2026-03-13	114.4300	114.4550	114.3250	114.3900	+0.087%	818,326	+0.594%
2026-03-12	114.3600	114.3800	114.2600	114.2900	-0.061%	1,535,554	+0.682%
2026-03-11	114.4800	114.4800	114.3000	114.3600	-0.026%	904,918	+0.621%
2026-03-10	114.5000	114.5000	114.2300	114.3900	-0.096%	2,595,147	+0.594%
2026-03-09	114.5500	114.6300	114.3200	114.5000	+0.149%	1,420,228	+0.498%
2026-03-06	114.3200	114.8000	114.2300	114.3300	-0.026%	1,184,179	+0.647%
2026-03-05	114.4400	114.5000	114.1100	114.3600	+0.052%	1,674,229	+0.621%
2026-03-04	114.1900	114.6500	114.0700	114.3000	+0.219%	1,311,671	+0.674%
2026-03-03	113.9700	114.3799	113.8300	114.0500	0.000%	1,285,611	+0.894%
2026-03-02	113.8300	114.1450	113.7700	114.0500	+0.228%	1,497,092	+0.894%
2026-02-27	113.9900	114.2500	113.6800	113.7900	-0.079%	2,858,879	+1.125%
2026-02-26	113.8000	114.1500	113.6800	113.8800	+0.105%	11,616,308	+1.045%
2026-02-25	113.7600	113.8400	113.6200	113.7600	+0.009%	8,680,536	+1.152%
2026-02-24	113.7800	113.9100	113.6500	113.7500	0.000%	19,216,408	+1.160%
2026-02-23	114.1400	114.2600	113.7000	113.7500	+77.429%	32,900,484	+1.160%
2026-02-20	66.7300	66.9600	63.1450	64.1100	-3.637%	890,337	+79.488%
2026-02-19	68.1050	69.4200	66.2900	66.5300	-3.636%	808,325	+72.960%
2026-02-18	69.7300	71.2300	68.9850	69.0400	-1.652%	703,650	+66.671%
2026-02-17	68.7300	70.7899	68.4900	70.2000	+2.482%	870,331	+63.917%
2026-02-13	69.2400	70.5500	68.2300	68.5000	-0.218%	696,392	+67.985%
2026-02-12	68.1600	69.9900	67.2600	68.6500	-1.760%	611,641	+67.618%
2026-02-11	67.2800	70.3400	66.8900	69.8800	+3.926%	805,471	+64.668%
2026-02-10	68.8500	69.7350	66.1200	67.2400	-2.267%	794,680	+71.133%
2026-02-09	67.6100	68.9800	66.9200	68.8000	+1.132%	639,700	+67.253%
2026-02-06	67.9500	68.8200	66.4400	68.0300	+1.628%	575,248	+69.146%
2026-02-05	70.0200	71.2500	66.4600	66.9400	-3.517%	1,066,332	+71.900%
2026-02-04	70.1400	70.9050	68.4700	69.3800	-0.115%	693,893	+65.855%
2026-02-03	69.0000	71.2300	68.6000	69.4600	-0.014%	586,742	+65.664%
2026-02-02	67.7100	69.9800	67.7100	69.4700	+1.698%	582,962	+65.640%
2026-01-30	68.5400	69.2400	66.8700	68.3100	+0.073%	841,909	+68.453%
2026-01-29	67.6400	68.8700	67.4300	68.2600	+0.176%	483,102	+68.576%
2026-01-28	68.6100	69.0500	67.0000	68.1400	-0.540%	659,806	+68.873%
2026-01-27	68.3900	69.6700	67.2400	68.5100	-0.058%	1,094,216	+67.961%
2026-01-26	67.4700	69.7000	66.5500	68.5500	+1.256%	701,504	+67.863%
2026-01-23	68.5700	69.1450	66.6100	67.7000	-1.341%	828,599	+69.970%
2026-01-22	68.9500	69.9400	66.0000	68.6200	-0.363%	1,618,873	+67.692%
2026-01-21	71.0300	72.0000	68.4700	68.8700	-4.573%	1,242,211	+67.083%
2026-01-20	67.4700	76.5000	66.5000	72.1700	+4.685%	2,417,303	+59.443%
2026-01-16	68.7400	70.1100	67.5000	68.9400	+0.907%	573,599	+66.913%
2026-01-15	69.8000	69.9100	67.6700	68.3200	-2.204%	639,026	+68.428%
2026-01-14	66.5300	69.8900	65.1000	69.8600	+4.659%	854,291	+64.715%
2026-01-13	64.3900	67.2300	63.6800	66.7500	+2.898%	520,717	+72.390%
2026-01-12	65.6500	65.9300	63.3300	64.8700	-2.113%	557,790	+77.386%
2026-01-09	64.8300	66.8300	64.7000	66.2700	+3.048%	1,016,030	+73.638%
2026-01-08	64.1300	64.9800	62.6600	64.3100	-1.077%	1,210,762	+78.930%
2026-01-07	62.1600	66.0800	62.1600	65.0100	+4.753%	1,211,753	+77.004%
2026-01-06	61.6600	63.0600	61.1800	62.0600	+0.372%	823,544	+85.417%
2026-01-05	62.6200	63.1450	60.3550	61.8300	-2.384%	870,726	+86.107%
2026-01-02	64.9900	65.9700	62.8800	63.3400	-2.853%	831,354	+81.670%
2025-12-31	63.5000	65.5000	63.0300	65.2000	+2.516%	732,316	+76.488%
2025-12-30	64.6500	64.9100	63.3900	63.6000	-2.349%	680,568	+80.928%
2025-12-29	65.3400	65.8800	64.6580	65.1300	-0.883%	409,445	+76.677%
2025-12-26	65.6600	65.9900	64.7000	65.7100	-0.439%	436,063	+75.118%
2025-12-24	66.0400	66.7900	65.7850	66.0000	+0.748%	289,472	+74.348%
2025-12-23	64.3000	66.0950	64.3000	65.5100	+0.506%	1,254,002	+75.653%
2025-12-22	64.4500	66.3000	64.1700	65.1800	+1.907%	866,006	+76.542%
2025-12-19	64.5200	65.2700	63.4800	63.9600	-0.265%	1,889,929	+79.909%
2025-12-18	64.9600	65.9150	63.4900	64.1300	-0.912%	988,685	+79.432%
2025-12-17	66.1900	66.7200	64.2000	64.7200	-2.427%	1,011,362	+77.797%
2025-12-16	67.9200	69.5000	65.6025	66.3300	-2.941%	1,265,448	+73.481%
2025-12-15	71.9400	72.8500	67.0200	68.3400	-4.898%	1,742,853	+68.379%
2025-12-12	72.9300	73.9400	71.0900	71.8600	-1.142%	713,549	+60.131%
2025-12-11	72.2300	73.9800	71.2300	72.6900	+0.986%	1,135,254	+58.302%
2025-12-10	71.1300	72.4000	68.6400	71.9800	+1.609%	1,059,124	+59.864%
2025-12-09	73.5700	74.9900	69.5300	70.8400	-4.374%	1,549,446	+62.436%
2025-12-08	74.9500	79.7500	69.6900	74.0800	+6.498%	4,064,915	+55.332%
2025-12-05	67.9300	69.8100	66.5100	69.5600	+1.622%	1,432,160	+65.426%
2025-12-04	72.2000	75.0300	66.0000	68.4500	-6.156%	2,207,545	+68.108%
2025-12-03	69.1400	74.0000	68.1100	72.9400	+6.002%	1,119,223	+57.760%
2025-12-02	70.3400	71.2150	68.1700	68.8100	-2.092%	1,078,707	+67.229%
2025-12-01	71.4800	72.1050	70.0000	70.2800	-3.342%	1,025,324	+63.731%
2025-11-28	73.4600	74.0000	71.8050	72.7100	-0.737%	560,265	+58.259%
2025-11-26	73.1900	73.8650	71.4700	73.2500	+0.342%	1,180,750	+57.092%
2025-11-25	75.2350	78.0000	71.0500	73.0000	-2.615%	2,416,664	+57.630%
2025-11-24	90.2500	92.7000	71.6602	74.9600	-16.887%	4,621,054	+53.509%
2025-11-21	89.6300	91.7750	89.2200	90.1900	+0.692%	503,976	+27.586%
2025-11-20	91.5800	92.9100	88.7350	89.5700	-0.056%	847,510	+28.469%
2025-11-19	90.0000	91.9854	88.0200	89.6200	-0.411%	1,052,193	+28.398%
2025-11-18	89.3100	90.9800	87.8500	89.9900	-0.387%	750,819	+27.870%
2025-11-17	90.0000	93.2400	89.8050	90.3400	+0.400%	895,479	+27.374%
2025-11-14	86.6400	91.6700	86.4750	89.9800	+2.928%	898,889	+27.884%
2025-11-13	88.9700	90.4200	86.8700	87.4200	-3.023%	794,373	+31.629%
2025-11-12	89.9600	91.6800	88.8900	90.1450	-0.094%	629,801	+27.650%
2025-11-11	85.2800	91.6725	85.0000	90.2300	+5.298%	547,028	+27.530%
2025-11-10	87.7800	88.7650	85.4500	85.6900	-0.994%	279,597	+34.286%
2025-11-07	88.0600	88.0600	84.5000	86.5500	-1.871%	291,885	+32.952%
2025-11-06	87.5000	90.3000	87.1900	88.2000	+0.788%	362,200	+30.465%
2025-11-05	87.6100	88.5000	85.2600	87.5100	-0.760%	398,758	+31.494%
2025-11-04	84.7100	89.7100	84.0001	88.1800	+2.380%	385,465	+30.494%
2025-11-03	89.8400	92.3400	84.5450	86.1300	-4.565%	736,366	+33.600%
2025-10-31	87.5500	90.6000	86.8400	90.2500	+3.143%	363,647	+27.501%
2025-10-30	85.6800	88.0900	84.9575	87.5000	+1.709%	260,876	+31.509%
2025-10-29	87.1900	87.9775	84.7700	86.0300	-1.669%	376,190	+33.756%
2025-10-28	86.6400	88.5750	85.5300	87.4900	+0.911%	238,200	+31.524%
2025-10-27	84.5400	88.1850	84.5400	86.7000	+2.385%	275,362	+32.722%
2025-10-24	84.2700	86.0500	84.1550	84.6800	+0.726%	238,410	+35.888%
2025-10-23	83.8300	85.6550	82.7350	84.0700	+0.852%	429,419	+36.874%
2025-10-22	85.8300	86.0900	82.6300	83.3600	-2.640%	483,026	+38.040%
2025-10-21	86.4700	87.3300	85.0200	85.6200	-1.325%	343,958	+34.396%
2025-10-20	87.7700	90.0600	85.5309	86.7700	-0.253%	239,679	+32.615%
2025-10-17	88.1100	90.2800	86.0000	86.9900	-2.093%	500,598	+32.280%
2025-10-16	93.1200	94.0700	88.0700	88.8500	-3.811%	771,583	+29.510%
2025-10-15	86.9500	92.4900	86.9500	92.3700	+5.771%	549,199	+24.575%
2025-10-14	86.2300	88.4500	84.6000	87.3300	+1.276%	508,574	+31.765%
2025-10-13	87.3800	88.3900	85.8800	86.2300	-0.657%	596,340	+33.445%
2025-10-10	89.2200	90.4100	86.1200	86.8000	-1.799%	1,301,817	+32.569%
2025-10-09	87.5600	89.3000	85.9700	88.3900	+0.113%	520,297	+30.184%
2025-10-08	85.8800	89.4100	84.6800	88.2900	+3.615%	528,280	+30.332%
2025-10-07	83.8200	86.2400	83.3300	85.2100	+0.984%	552,261	+35.043%
2025-10-06	85.2600	89.3100	83.9800	84.3800	-0.811%	817,665	+36.371%
2025-10-03	82.9400	86.2100	82.1950	85.0700	+3.441%	924,551	+35.265%
2025-10-02	82.6800	82.6800	81.4500	82.2400	+0.256%	405,110	+39.920%
2025-10-01	80.7300	83.4500	80.7300	82.0300	-0.085%	477,131	+40.278%
2025-09-30	79.1800	83.0850	79.1800	82.1000	+3.780%	641,793	+40.158%
2025-09-29	78.9000	80.1500	78.1700	79.1100	-0.803%	340,921	+45.456%
2025-09-26	78.9600	80.4800	77.5400	79.7500	+1.715%	475,128	+44.288%
2025-09-25	78.3600	78.8450	76.6250	78.4050	-0.438%	358,343	+46.764%
2025-09-24	78.8500	79.9900	77.6500	78.7500	-0.505%	367,323	+46.121%
2025-09-23	78.0000	79.5250	77.3100	79.1500	+1.189%	315,073	+45.382%
2025-09-22	77.8500	78.7100	76.5300	78.2200	+0.462%	275,642	+47.111%
2025-09-19	79.9800	80.0000	77.1600	77.8600	-2.651%	825,799	+47.791%
2025-09-18	76.5000	80.0950	76.5000	79.9800	+4.658%	469,582	+43.873%
2025-09-17	77.8200	79.4900	76.0900	76.4200	-1.202%	506,663	+50.576%
2025-09-16	75.2100	77.8000	74.7850	77.3500	+2.859%	290,209	+48.765%
2025-09-15	76.3100	76.3100	73.1600	75.2000	-1.299%	358,030	+53.019%
2025-09-12	77.6900	78.6100	76.0600	76.1900	-1.918%	785,517	+51.030%
2025-09-11	72.2700	77.6900	72.1400	77.6800	+6.835%	912,233	+48.133%
2025-09-10	72.3400	72.8100	70.1200	72.7100	+0.930%	417,830	+58.259%
2025-09-09	71.1100	72.0800	70.1100	72.0400	+1.308%	248,412	+59.731%
2025-09-08	72.9200	72.9200	70.3125	71.1100	-2.079%	377,231	+61.820%
2025-09-05	71.9200	73.1000	70.7800	72.6200	+0.637%	364,164	+58.455%
2025-09-04	71.6800	72.5000	69.9600	72.1600	+1.320%	296,350	+59.465%
2025-09-03	69.4700	71.3000	69.3200	71.2200	+2.108%	329,891	+61.570%
2025-09-02	68.0000	70.6300	67.0000	69.7500	+0.519%	547,065	+64.975%
2025-08-29	70.2000	70.8800	69.0000	69.3900	-1.224%	518,763	+65.831%
2025-08-28	69.8900	70.6600	68.2500	70.2500	+0.501%	2,293,882	+63.801%
2025-08-27	70.0200	71.0200	69.4500	69.9000	0.000%	254,619	+64.621%
2025-08-26	68.6100	70.0600	68.2250	69.9000	+2.059%	323,739	+64.621%
2025-08-25	70.4400	70.5200	68.0950	68.4900	-3.914%	413,004	+68.010%
2025-08-22	72.2000	73.3350	70.9400	71.2800	-0.683%	454,774	+61.434%
2025-08-21	71.0100	72.2100	69.7440	71.7700	+0.364%	385,900	+60.332%
2025-08-20	71.4100	72.4700	69.0000	71.5100	-0.681%	398,936	+60.915%
2025-08-19	71.7100	72.8800	70.8200	72.0000	+0.251%	410,494	+59.819%
2025-08-18	74.2600	74.7348	71.2850	71.8200	-3.051%	674,665	+60.220%
2025-08-15	71.8600	74.2000	71.1800	74.0800	+3.089%	617,626	+55.332%
2025-08-14	70.4500	72.5200	68.6600	71.8600	+1.169%	544,227	+60.131%
2025-08-13	70.7000	73.0300	66.5200	71.0300	-2.055%	1,300,810	+62.002%
2025-08-12	69.5200	72.8050	69.1000	72.5200	+4.949%	490,724	+58.673%
2025-08-11	70.3000	71.5500	68.3400	69.1000	-1.986%	481,150	+66.527%
2025-08-08	70.7300	74.8800	67.8449	70.5000	-0.914%	867,672	+63.220%
2025-08-07	70.6500	71.4200	68.5500	71.1500	+0.679%	699,258	+61.729%
2025-08-06	72.0600	72.0600	69.4650	70.6700	-1.902%	491,584	+62.827%
2025-08-05	71.8200	72.9400	70.9650	72.0400	-0.055%	408,936	+59.731%
2025-08-04	71.2500	72.9800	70.1250	72.0800	+1.321%	244,117	+59.642%
2025-08-01	71.0700	72.2000	70.4600	71.1400	-0.350%	330,989	+61.751%
2025-07-31	71.6000	72.6900	70.6100	71.3900	-0.210%	382,318	+61.185%
2025-07-30	73.0000	74.4300	70.5300	71.5400	+2.215%	760,853	+60.847%
2025-07-29	71.1600	71.4750	69.3000	69.9900	-0.850%	403,410	+64.409%
2025-07-28	71.6100	71.6600	70.1350	70.5900	-1.010%	380,221	+63.012%
2025-07-25	70.6900	71.5700	69.5050	71.3100	+1.480%	340,053	+61.366%
2025-07-24	69.9200	71.7050	69.2100	70.2700	+0.429%	395,543	+63.754%
2025-07-23	68.8500	70.7300	68.0000	69.9700	+2.520%	599,646	+64.456%
2025-07-22	69.2400	69.2400	66.5200	68.2500	-1.650%	687,904	+68.601%
2025-07-21	68.0700	69.7450	67.3000	69.3950	+2.671%	331,564	+65.819%
2025-07-18	71.2900	71.5750	66.9300	67.5900	-4.736%	538,450	+70.247%
2025-07-17	70.7500	71.5300	69.9500	70.9500	+0.354%	534,969	+62.185%
2025-07-16	68.8000	70.8600	68.3400	70.7000	+3.742%	388,024	+62.758%
2025-07-15	70.4400	70.4400	67.5800	68.1500	-2.531%	325,676	+68.848%
2025-07-14	68.9700	70.8100	68.4200	69.9200	+1.363%	399,401	+64.574%
2025-07-11	68.0100	69.4800	67.7000	68.9800	+0.174%	293,426	+66.816%
2025-07-10	68.8100	69.6299	67.4550	68.8600	-0.203%	264,450	+67.107%
2025-07-09	67.5400	69.6100	67.5400	69.0000	+3.666%	534,642	+66.768%
2025-07-08	65.7500	67.3300	65.7500	66.5600	+1.541%	248,137	+72.882%
2025-07-07	66.6900	66.9350	65.0900	65.5500	-2.397%	275,665	+75.545%
2025-07-03	66.1300	67.5800	66.1300	67.1600	+1.236%	166,184	+71.337%
2025-07-02	64.2500	67.8300	64.2500	66.3400	+2.551%	507,024	+73.455%
2025-07-01	65.4600	65.8050	63.1300	64.6900	-1.762%	489,544	+77.879%
2025-06-30	66.0200	66.4450	64.3400	65.8500	+0.765%	637,334	+74.746%
2025-06-27	64.7700	66.2100	63.7700	65.3500	+0.895%	1,699,828	+76.083%
2025-06-26	63.8100	64.9000	63.2800	64.7700	+1.156%	506,497	+77.659%
2025-06-25	63.1800	64.7400	62.7000	64.0300	+1.073%	567,071	+79.713%
2025-06-24	64.6400	65.3300	62.9700	63.3500	-0.424%	576,176	+81.642%
2025-06-23	62.8400	63.7100	61.5100	63.6200	+0.984%	365,791	+80.871%
2025-06-20	64.2500	64.6400	60.9200	63.0000	-1.285%	986,910	+82.651%
2025-06-18	62.7900	64.0000	62.1250	63.8200	+1.495%	409,508	+80.304%
2025-06-17	64.6200	66.3200	62.4900	62.8800	-1.888%	489,936	+82.999%
2025-06-16	66.7300	66.7300	63.0800	64.0900	-2.894%	584,503	+79.544%
2025-06-13	64.9000	66.6700	64.9000	66.0000	-0.767%	514,544	+74.348%
2025-06-12	65.5600	67.2300	64.7700	66.5100	+0.514%	418,859	+73.012%
2025-06-11	66.7600	67.6100	65.5050	66.1700	-0.661%	427,812	+73.901%
2025-06-10	67.3600	68.3900	65.9700	66.6100	-0.374%	509,348	+72.752%
2025-06-09	69.0000	69.0784	65.6250	66.8600	-1.821%	470,730	+72.106%
2025-06-06	67.2800	68.8450	66.4350	68.1000	+2.792%	595,316	+68.972%
2025-06-05	64.8800	67.1200	64.0000	66.2500	+1.176%	435,523	+73.691%
2025-06-04	65.1200	67.0700	64.4800	65.4800	+0.522%	480,079	+75.733%
2025-06-03	62.1700	65.7200	61.3850	65.1400	+5.183%	588,330	+76.650%
2025-06-02	62.2800	64.0950	61.0000	61.9300	-0.209%	588,289	+85.807%
2025-05-30	63.0000	63.8700	61.4350	62.0600	-2.544%	803,679	+85.417%
2025-05-29	61.8850	64.7800	60.6900	63.6800	+4.137%	516,180	+80.700%
2025-05-28	61.2200	62.9200	60.6650	61.1500	-1.291%	400,600	+88.177%
2025-05-27	64.4200	64.9800	61.1800	61.9500	-3.082%	700,282	+85.747%
2025-05-23	63.4400	65.2300	62.6900	63.9200	-1.978%	1,081,250	+80.022%
2025-05-22	64.6900	65.9500	62.7400	65.2100	-0.504%	1,622,545	+76.461%
2025-05-21	60.6000	69.8400	60.5600	65.5400	+8.259%	2,394,394	+75.572%
2025-05-20	58.4300	60.9300	56.9300	60.5400	+3.469%	576,328	+90.073%
2025-05-19	57.9600	59.4250	56.5800	58.5100	-0.459%	476,896	+96.667%
2025-05-16	58.3700	59.1350	56.6100	58.7800	+0.565%	627,244	+95.764%
2025-05-15	59.2500	59.8100	56.8102	58.4500	-0.966%	912,161	+96.869%
2025-05-14	58.6200	65.9100	53.0700	59.0200	+1.322%	1,903,133	+94.968%
2025-05-13	59.7700	59.9300	57.2400	58.2500	-2.101%	750,833	+97.545%
2025-05-12	59.3400	62.7150	59.3400	59.5000	+3.388%	641,953	+93.395%
2025-05-09	56.0700	59.1850	54.9850	57.5500	+2.293%	1,235,293	+99.948%
2025-05-08	53.5000	56.9000	50.8500	56.2600	+6.271%	1,260,926	+104.533%
2025-05-07	54.9900	54.9900	47.8601	52.9400	+0.265%	2,264,697	+117.359%
2025-05-06	64.1500	64.7050	49.0000	52.8000	-18.329%	2,997,209	+117.936%
2025-05-05	65.4400	65.4400	63.7400	64.6500	-1.373%	345,284	+77.989%
2025-05-02	66.3100	67.3600	65.4000	65.5500	+0.031%	305,432	+75.545%
2025-05-01	64.1500	66.1250	63.0750	65.5300	+0.893%	314,996	+75.599%
2025-04-30	63.7400	65.8500	63.1200	64.9500	+0.371%	306,092	+77.167%
2025-04-29	64.2000	65.6300	62.7600	64.7100	+0.248%	359,588	+77.824%
2025-04-28	63.8200	65.4850	63.5300	64.5500	+1.318%	359,989	+78.265%
2025-04-25	62.2000	64.1700	61.0000	63.7100	-0.406%	295,950	+80.615%
2025-04-24	63.6300	64.6150	62.1100	63.9700	+0.534%	441,870	+79.881%
2025-04-23	65.9400	66.9000	63.5600	63.6300	+0.808%	313,629	+80.842%
2025-04-22	62.1500	63.6200	61.2200	63.1200	+3.594%	327,103	+82.304%
2025-04-21	61.5300	64.6500	60.8000	60.9300	-1.757%	257,923	+88.856%
2025-04-17	60.7600	62.1100	60.2450	62.0200	+2.191%	833,016	+85.537%
2025-04-16	61.1600	61.1700	59.3800	60.6900	-1.205%	920,816	+89.603%
2025-04-15	60.0500	61.5200	59.7900	61.4300	+1.874%	437,675	+87.319%
2025-04-14	60.8800	60.9900	58.5850	60.3000	+1.944%	509,870	+90.829%
2025-04-11	55.9500	59.8900	55.7150	59.1500	+4.395%	732,239	+94.539%
2025-04-10	57.3800	58.7300	54.3800	56.6600	-4.226%	953,006	+103.089%
2025-04-09	52.2000	59.8150	49.4200	59.1600	+10.373%	1,358,702	+94.506%
2025-04-08	57.5000	58.8600	52.2800	53.6000	-5.384%	893,556	+114.683%
2025-04-07	55.4400	60.1700	54.2689	56.6500	-3.311%	1,142,560	+103.124%
2025-04-04	60.0300	63.1400	57.9000	58.5900	-6.166%	1,136,912	+96.399%
2025-04-03	63.7100	64.7300	61.0850	62.4400	-7.125%	645,744	+84.289%
2025-04-02	59.8900	67.3400	59.4500	67.2300	+10.758%	908,742	+71.159%
2025-04-01	65.5500	65.5500	59.5200	60.7000	-7.470%	1,057,321	+89.572%
2025-03-31	65.6300	66.3700	61.1700	65.6000	-3.473%	843,577	+75.412%
2025-03-28	68.5400	69.0900	66.6900	67.9600	-0.803%	367,031	+69.320%
2025-03-27	70.1100	71.4400	68.0550	68.5100	-2.282%	419,338	+67.961%
2025-03-26	72.1200	72.4250	69.3300	70.1100	-2.841%	506,515	+64.128%
2025-03-25	72.2500	72.4300	70.8450	72.1600	-0.442%	464,689	+59.465%
2025-03-24	69.9900	72.6800	69.3400	72.4800	+4.543%	594,010	+58.761%
2025-03-21	71.1800	71.2800	68.5600	69.3300	-2.886%	1,159,570	+65.974%
2025-03-20	70.6700	72.4550	69.7700	71.3900	+0.056%	577,086	+61.185%
2025-03-19	69.6000	71.4800	68.2200	71.3500	+2.118%	512,584	+61.275%
2025-03-18	71.6400	71.9800	69.1000	69.8700	-3.946%	460,192	+64.692%
2025-03-17	71.3400	72.9500	70.0000	72.7400	+1.479%	464,449	+58.194%
2025-03-14	72.7800	73.1150	70.1950	71.6800	+0.140%	379,508	+60.533%
2025-03-13	72.4600	73.6900	71.2450	71.5800	-1.568%	703,095	+60.757%
2025-03-12	68.9500	73.0600	68.0400	72.7200	+6.378%	801,372	+58.237%
2025-03-11	71.9400	71.9400	68.3600	68.3600	-5.214%	749,063	+68.329%
2025-03-10	69.9500	72.6500	69.0000	72.1200	+1.951%	681,294	+59.554%
2025-03-07	74.6600	74.6600	67.1000	70.7400	+3.120%	624,702	+62.666%
2025-03-06	67.2000	70.4600	67.2000	68.6000	-0.407%	705,860	+67.741%
2025-03-05	65.8200	69.0300	65.6450	68.8800	+4.952%	575,479	+67.059%
2025-03-04	61.9800	67.1800	60.8200	65.6300	+4.790%	799,991	+75.331%
2025-03-03	64.7200	65.9720	61.9000	62.6300	-3.379%	722,272	+83.730%
2025-02-28	58.6800	65.3700	57.1700	64.8200	+5.587%	1,134,510	+77.522%
2025-02-27	60.3600	62.8700	60.3600	61.3900	+1.875%	732,215	+87.441%
2025-02-26	62.8500	63.5400	60.0800	60.2600	-3.815%	635,394	+90.956%
2025-02-25	63.1600	63.6300	61.8250	62.6500	-0.571%	668,028	+83.671%
2025-02-24	63.8200	65.0200	62.7052	63.0100	-1.161%	624,045	+82.622%
2025-02-21	66.5700	66.6600	63.4600	63.7500	-2.835%	628,277	+80.502%
2025-02-20	63.2500	66.4200	62.3800	65.6100	+3.666%	585,195	+75.385%
2025-02-19	63.7900	64.5850	63.0300	63.2900	-1.502%	446,403	+81.814%
2025-02-18	65.5100	67.0000	63.5200	64.2550	-1.495%	359,910	+79.083%
2025-02-14	64.2000	65.9100	63.7000	65.2300	+2.386%	393,189	+76.407%
2025-02-13	63.8900	64.8400	62.2150	63.7100	+0.624%	533,299	+80.615%
2025-02-12	61.3300	63.6400	61.3300	63.3150	+0.245%	467,418	+81.742%
2025-02-11	65.8700	66.8100	62.4700	63.1600	-5.731%	768,199	+82.188%
2025-02-10	67.2700	67.4050	65.6700	67.0000	+0.135%	487,626	+71.746%
2025-02-07	68.0900	69.2400	66.4000	66.9100	-1.949%	480,453	+71.977%
2025-02-06	68.5600	69.4300	67.0400	68.2400	-0.467%	505,934	+68.625%
2025-02-05	67.8500	69.8400	67.6900	68.5600	+1.240%	449,863	+67.838%
2025-02-04	64.5700	67.8500	64.0100	67.7200	+4.571%	531,450	+69.920%
2025-02-03	65.9100	66.1650	63.3800	64.7600	-4.946%	704,241	+77.687%
2025-01-31	67.6900	70.2400	67.3550	68.1300	+0.814%	810,016	+68.898%
2025-01-30	65.2400	68.0250	65.2400	67.5800	+4.645%	506,799	+70.272%
2025-01-29	64.0000	65.7200	64.0000	64.5800	+0.529%	247,761	+78.182%
2025-01-28	63.0500	65.2900	61.7800	64.2400	+2.082%	331,548	+79.125%
2025-01-27	62.8600	65.1500	62.4200	62.9300	-0.103%	643,731	+82.854%
2025-01-24	64.9500	66.2200	62.2300	62.9950	-3.663%	843,302	+82.665%
2025-01-23	65.5500	66.7300	63.6250	65.3900	-0.699%	820,902	+75.975%
2025-01-22	66.1700	66.8200	63.8000	65.8500	-1.082%	970,639	+74.746%
2025-01-21	67.0700	67.8000	65.7500	66.5700	+0.135%	684,467	+72.856%
2025-01-17	68.0500	68.1600	65.3800	66.4800	-0.791%	558,259	+73.090%
2025-01-16	67.7700	68.2400	66.0100	67.0100	-0.741%	694,759	+71.721%
2025-01-15	66.4400	67.5100	63.6250	67.5100	+4.424%	751,617	+70.449%
2025-01-14	68.0600	68.9155	64.3950	64.6500	-4.023%	702,489	+77.989%
2025-01-13	68.5100	69.0700	65.1800	67.3600	-2.490%	562,850	+70.828%
2025-01-10	70.1600	70.4400	67.4300	69.0800	-4.401%	1,585,729	+66.575%
2025-01-08	76.4200	76.4200	72.1200	72.2600	-6.217%	862,137	+59.244%
2025-01-07	75.1000	77.3300	73.4500	77.0500	+2.720%	503,966	+49.345%
2025-01-06	79.4900	80.0900	74.5600	75.0100	-5.207%	1,024,273	+53.406%
2025-01-03	78.7400	81.0000	77.9200	79.1300	+0.483%	399,693	+45.419%
2025-01-02	76.9100	80.4600	76.3700	78.7500	+2.686%	312,876	+46.121%
2024-12-31	79.4300	80.0000	75.9600	76.6900	-2.119%	385,949	+50.046%
2024-12-30	78.0000	79.1200	75.6000	78.3500	-0.923%	435,715	+46.867%
2024-12-27	78.0000	79.3300	76.1000	79.0800	+0.076%	468,986	+45.511%
2024-12-26	77.0500	79.5000	76.6650	79.0200	+1.856%	274,693	+45.621%
2024-12-24	76.6300	77.9400	75.5300	77.5800	+1.029%	267,307	+48.324%
2024-12-23	75.1300	76.8400	74.1100	76.7900	+1.655%	379,384	+49.850%
2024-12-20	74.1600	76.4100	73.4000	75.5400	+0.439%	1,234,398	+52.330%
2024-12-19	75.5200	77.1000	73.3850	75.2100	-0.292%	815,567	+52.998%
2024-12-18	82.5400	83.3500	74.4400	75.4300	-8.040%	1,227,604	+52.552%
2024-12-17	82.1600	83.4100	81.5200	82.0250	-1.672%	648,008	+40.286%
2024-12-16	83.2400	85.3100	82.0600	83.4200	-0.453%	889,557	+37.941%
2024-12-13	83.7300	87.0800	82.7100	83.8000	+0.456%	408,490	+37.315%
2024-12-12	85.8700	87.9100	82.5200	83.4200	-4.093%	480,031	+37.941%
2024-12-11	83.6300	90.2300	83.0400	86.9800	+5.725%	809,196	+32.295%
2024-12-10	84.1400	85.1350	82.0000	82.2700	-0.820%	655,423	+39.869%
2024-12-09	88.7500	88.7900	80.5000	82.9500	-1.892%	884,386	+38.722%
2024-12-06	87.8500	89.0000	84.4600	84.5500	-2.164%	297,691	+36.097%
2024-12-05	85.0000	86.6820	83.7600	86.4200	+0.664%	371,603	+33.152%
2024-12-04	89.2400	90.2700	85.0000	85.8500	-3.158%	334,446	+34.036%
2024-12-03	96.0000	96.3900	88.0350	88.6500	-7.386%	468,451	+29.803%
2024-12-02	88.0600	95.8400	86.6100	95.7200	+8.686%	459,941	+20.215%
2024-11-29	89.3000	89.6500	87.2302	88.0700	-1.123%	214,130	+30.657%
2024-11-27	91.4400	92.9250	88.5100	89.0700	-2.078%	320,070	+29.191%
2024-11-26	89.4000	92.4800	89.3000	90.9600	+1.734%	437,819	+26.506%
2024-11-25	93.6700	95.5000	89.2500	89.4100	-1.139%	488,800	+28.699%
2024-11-22	87.1300	91.3400	85.9200	90.4400	+3.692%	345,521	+27.234%
2024-11-21	87.9100	89.3700	85.8750	87.2200	0.000%	318,109	+31.931%
2024-11-20	86.8700	88.3000	83.6900	87.2200	-0.422%	333,257	+31.931%
2024-11-19	87.4300	89.3900	85.3700	87.5900	-0.714%	496,716	+31.373%
2024-11-18	87.9300	89.8400	87.0200	88.2200	+0.444%	422,963	+30.435%
2024-11-15	94.9100	94.9900	87.0800	87.8300	-7.625%	850,470	+31.014%
2024-11-14	100.1900	100.3350	94.8800	95.0800	-5.053%	461,522	+21.024%
2024-11-13	101.1100	103.6600	100.0200	100.1400	-0.338%	498,375	+14.909%
2024-11-12	106.3300	107.3699	99.9450	100.4800	-5.679%	611,797	+14.520%
2024-11-11	105.3600	107.3450	104.1100	106.5300	+3.367%	688,171	+8.017%
2024-11-08	99.9400	106.2400	96.9400	103.0600	+3.933%	837,108	+11.653%
2024-11-07	92.7400	99.4800	91.6900	99.1600	+6.647%	672,409	+16.045%
2024-11-06	94.3400	96.2500	88.6400	92.9800	+6.726%	1,098,497	+23.758%
2024-11-05	80.2200	87.7400	77.0000	87.1200	+0.787%	2,327,897	+32.082%
2024-11-04	85.1100	91.2000	84.9050	86.4400	+0.313%	777,318	+33.121%
2024-11-01	85.0000	86.3300	84.0000	86.1700	+2.255%	497,868	+33.538%

.dark-mode .DXTqcg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DXTqcg{ color: #333333; background-color: white; border: 2px solid #333333; }ACLXArcellx, Inc. Common Stockstock NASDAQ

ACLX
Arcellx, Inc. Common Stock
stock NASDAQ