-
5 DAY PERFORMANCE
-6.36% -
1 MONTH PERFORMANCE
+11.13% -
3 MONTH PERFORMANCE
+44.47% -
6 MONTH PERFORMANCE
+25.68% -
YEAR-TO-DATE PERFORMANCE
+40.90% -
1 YEAR PERFORMANCE
+122.79%
Arcellx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $77.07 | $78.23 (1.51%) | $79.27 | $76.61 | 408,400 | $4.19 B |
| 10/03/2024 | $75.45 | $76.20 (0.99%) | $76.46 | $73.33 | 617,408 | $4.08 B |
| 10/02/2024 | $80.59 | $76.23 (-5.41%) | $80.77 | $75.96 | 622,353 | $4.08 B |
| 10/01/2024 | $82.24 | $81.44 (-0.97%) | $82.24 | $79.42 | 427,007 | $4.36 B |
| 09/30/2024 | $82.83 | $83.51 (0.82%) | $86.40 | $81.66 | 514,810 | $4.47 B |
| 09/27/2024 | $85.39 | $82.76 (-3.08%) | $86.30 | $82.47 | 357,224 | $4.43 B |
| 09/26/2024 | $86.10 | $84.14 (-2.28%) | $86.10 | $83.28 | 364,284 | $4.50 B |
| 09/25/2024 | $84.68 | $84.60 (-0.09%) | $86.15 | $84.39 | 412,706 | $4.53 B |
| 09/24/2024 | $86.02 | $84.44 (-1.84%) | $86.20 | $83.21 | 529,000 | $4.52 B |
| 09/23/2024 | $86.83 | $85.98 (-0.98%) | $87.63 | $84.66 | 470,417 | $4.60 B |
| 09/20/2024 | $85.37 | $86.61 (1.45%) | $88.66 | $83.98 | 1.35 M | $4.64 B |
| 09/19/2024 | $83.24 | $85.43 (2.63%) | $86.11 | $81.52 | 752,700 | $4.57 B |
| 09/18/2024 | $78.95 | $80.55 (2.03%) | $82.97 | $78.03 | 689,223 | $4.31 B |
| 09/17/2024 | $78.20 | $77.99 (-0.27%) | $78.55 | $76.90 | 343,900 | $4.17 B |
| 09/16/2024 | $77.34 | $77.01 (-0.43%) | $79.94 | $76.56 | 341,831 | $4.12 B |
| 09/13/2024 | $75.73 | $76.89 (1.53%) | $77.03 | $75.13 | 333,600 | $4.11 B |
| 09/12/2024 | $74.88 | $74.77 (-0.15%) | $75.38 | $72.35 | 393,412 | $4.00 B |
| 09/11/2024 | $73.60 | $74.40 (1.09%) | $75.00 | $72.50 | 302,600 | $3.98 B |
| 09/10/2024 | $74.41 | $74.19 (-0.3%) | $76.72 | $73.13 | 661,119 | $3.97 B |
| 09/09/2024 | $71.47 | $74.27 (3.92%) | $74.64 | $71.25 | 498,200 | $3.97 B |
| 09/06/2024 | $70.49 | $71.25 (1.08%) | $71.98 | $68.02 | 588,800 | $3.81 B |
| 09/05/2024 | $65.90 | $70.37 (6.78%) | $70.52 | $65.12 | 576,800 | $3.77 B |
| 09/04/2024 | $65.52 | $65.46 (-0.09%) | $66.45 | $64.10 | 386,824 | $3.50 B |
| 09/03/2024 | $68.18 | $66.12 (-3.02%) | $70.61 | $65.62 | 418,300 | $3.54 B |
| 08/30/2024 | $68.05 | $68.74 (1.01%) | $68.98 | $67.04 | 327,110 | $3.68 B |
| 08/29/2024 | $70.07 | $67.48 (-3.7%) | $70.68 | $67.23 | 422,700 | $3.61 B |
| 08/28/2024 | $71.24 | $69.30 (-2.72%) | $71.24 | $68.76 | 177,200 | $3.71 B |
| 08/27/2024 | $71.17 | $71.47 (0.42%) | $71.68 | $69.26 | 288,800 | $3.82 B |
| 08/26/2024 | $69.99 | $71.90 (2.73%) | $74.10 | $67.51 | 553,789 | $3.85 B |
| 08/23/2024 | $66.90 | $69.38 (3.71%) | $69.52 | $66.90 | 281,207 | $3.71 B |
| 08/22/2024 | $66.68 | $66.46 (-0.33%) | $66.96 | $65.38 | 239,800 | $3.56 B |
| 08/21/2024 | $66.32 | $66.64 (0.48%) | $67.75 | $66.01 | 402,714 | $3.57 B |
| 08/20/2024 | $65.88 | $65.89 (0.02%) | $66.67 | $64.99 | 368,743 | $3.53 B |
| 08/19/2024 | $65.10 | $66.37 (1.95%) | $66.89 | $64.71 | 392,300 | $3.55 B |
| 08/16/2024 | $64.53 | $65.28 (1.16%) | $65.36 | $63.06 | 396,443 | $3.49 B |
| 08/15/2024 | $62.72 | $64.86 (3.41%) | $64.96 | $61.27 | 338,146 | $3.47 B |
| 08/14/2024 | $61.07 | $60.27 (-1.31%) | $61.72 | $58.69 | 361,000 | $3.23 B |
| 08/13/2024 | $59.75 | $60.64 (1.49%) | $61.10 | $59.38 | 379,000 | $3.25 B |
| 08/12/2024 | $58.79 | $58.94 (0.26%) | $59.98 | $57.79 | 545,820 | $3.15 B |
| 08/09/2024 | $53.70 | $59.05 (9.96%) | $59.90 | $53.70 | 965,353 | $3.16 B |
| 08/08/2024 | $51.75 | $52.58 (1.6%) | $52.95 | $50.56 | 549,900 | $2.81 B |
| 08/07/2024 | $52.11 | $50.91 (-2.3%) | $52.68 | $50.29 | 486,800 | $2.72 B |
| 08/06/2024 | $51.68 | $51.73 (0.1%) | $53.27 | $50.64 | 539,606 | $2.77 B |
| 08/05/2024 | $49.00 | $51.09 (4.27%) | $54.72 | $49.00 | 561,244 | $2.73 B |
| 08/02/2024 | $55.75 | $55.31 (-0.79%) | $56.29 | $53.46 | 646,900 | $2.92 B |
| 08/01/2024 | $60.71 | $58.65 (-3.39%) | $61.98 | $58.27 | 555,938 | $3.09 B |
| 07/31/2024 | $62.43 | $61.81 (-0.99%) | $63.61 | $61.39 | 251,403 | $3.26 B |
| 07/30/2024 | $62.78 | $61.67 (-1.77%) | $63.15 | $60.99 | 188,211 | $3.25 B |
| 07/29/2024 | $64.48 | $62.10 (-3.69%) | $64.67 | $60.93 | 246,900 | $3.28 B |
| 07/26/2024 | $63.84 | $64.41 (0.89%) | $64.71 | $62.36 | 267,626 | $3.40 B |
| 07/25/2024 | $62.59 | $62.69 (0.16%) | $63.63 | $61.77 | 332,900 | $3.31 B |
| 07/24/2024 | $62.60 | $62.10 (-0.8%) | $64.45 | $61.51 | 311,100 | $3.28 B |
| 07/23/2024 | $62.58 | $63.16 (0.93%) | $63.82 | $61.77 | 374,221 | $3.33 B |
| 07/22/2024 | $63.11 | $62.97 (-0.22%) | $63.14 | $61.73 | 399,678 | $3.32 B |
| 07/19/2024 | $62.42 | $62.56 (0.22%) | $63.23 | $60.61 | 296,890 | $3.30 B |
| 07/18/2024 | $65.03 | $62.24 (-4.29%) | $66.52 | $61.80 | 435,074 | $3.28 B |
| 07/17/2024 | $64.86 | $65.51 (1%) | $67.37 | $64.08 | 609,948 | $3.46 B |
| 07/16/2024 | $64.16 | $65.92 (2.74%) | $66.58 | $64.16 | 701,526 | $3.48 B |
| 07/15/2024 | $63.10 | $63.35 (0.4%) | $63.85 | $62.16 | 509,421 | $3.34 B |
| 07/12/2024 | $59.54 | $62.43 (4.85%) | $64.36 | $59.08 | 865,860 | $3.29 B |
| 07/11/2024 | $59.05 | $59.28 (0.39%) | $60.24 | $57.89 | 425,754 | $3.13 B |
| 07/10/2024 | $57.36 | $57.35 (-0.02%) | $58.04 | $57.10 | 228,091 | $3.03 B |
| 07/09/2024 | $55.68 | $57.04 (2.44%) | $57.70 | $55.53 | 315,759 | $3.01 B |
| 07/08/2024 | $54.76 | $55.77 (1.84%) | $57.36 | $54.47 | 566,853 | $2.94 B |
| 07/05/2024 | $54.46 | $54.13 (-0.61%) | $55.02 | $53.00 | 281,691 | $2.86 B |