Acelyrin, Inc. (SLRN)
NASDAQ: SLRN · Real-Time Price · USD
4.430
-0.290 (-6.14%)
Nov 20, 2024, 4:00 PM EST - Market open
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.72 | 4.84 | 4.42 | 4.43 | 4.43 | -6.14% | 347,577 |
| Nov 19, 2024 | 4.56 | 4.82 | 4.48 | 4.72 | 4.72 | 1.51% | 378,166 |
| Nov 18, 2024 | 4.72 | 4.79 | 4.29 | 4.65 | 4.65 | -0.85% | 614,182 |
| Nov 15, 2024 | 5.19 | 5.19 | 4.50 | 4.69 | 4.69 | -9.11% | 753,717 |
| Nov 14, 2024 | 6.10 | 6.19 | 5.01 | 5.16 | 5.16 | -13.71% | 1,204,069 |
| Nov 13, 2024 | 5.89 | 6.09 | 5.85 | 5.98 | 5.98 | 1.70% | 454,041 |
| Nov 12, 2024 | 5.99 | 6.25 | 5.75 | 5.88 | 5.88 | -2.97% | 336,757 |
| Nov 11, 2024 | 5.99 | 6.08 | 5.90 | 6.06 | 6.06 | 2.71% | 258,442 |
| Nov 8, 2024 | 5.96 | 6.02 | 5.83 | 5.90 | 5.90 | -0.84% | 305,508 |
| Nov 7, 2024 | 6.00 | 6.18 | 5.83 | 5.95 | 5.95 | -0.83% | 380,856 |
| Nov 6, 2024 | 6.48 | 6.48 | 5.97 | 6.00 | 6.00 | - | 728,575 |
| Nov 5, 2024 | 5.77 | 6.20 | 5.74 | 6.00 | 6.00 | 3.09% | 463,072 |
| Nov 4, 2024 | 5.54 | 5.84 | 5.43 | 5.82 | 5.82 | 3.56% | 338,705 |
| Nov 1, 2024 | 5.74 | 5.83 | 5.55 | 5.62 | 5.62 | -1.06% | 267,639 |
| Oct 31, 2024 | 5.76 | 5.83 | 5.39 | 5.68 | 5.68 | -3.73% | 423,623 |
| Oct 30, 2024 | 6.43 | 6.47 | 5.87 | 5.90 | 5.90 | -7.81% | 333,176 |
| Oct 29, 2024 | 6.25 | 6.42 | 6.21 | 6.40 | 6.40 | 1.91% | 937,164 |
| Oct 28, 2024 | 6.00 | 6.30 | 5.95 | 6.28 | 6.28 | 5.19% | 507,839 |
| Oct 25, 2024 | 6.00 | 6.21 | 5.91 | 5.97 | 5.97 | - | 318,292 |
| Oct 24, 2024 | 6.17 | 6.24 | 5.87 | 5.97 | 5.97 | -3.08% | 198,065 |
| Oct 23, 2024 | 6.26 | 6.36 | 6.12 | 6.16 | 6.16 | -2.22% | 588,582 |
| Oct 22, 2024 | 6.16 | 6.30 | 6.06 | 6.30 | 6.30 | 1.94% | 376,458 |
| Oct 21, 2024 | 6.17 | 6.22 | 5.98 | 6.18 | 6.18 | -0.32% | 882,017 |
| Oct 18, 2024 | 6.42 | 6.46 | 5.90 | 6.20 | 6.20 | -4.32% | 930,207 |
| Oct 17, 2024 | 6.00 | 6.52 | 5.92 | 6.48 | 6.48 | 6.58% | 855,394 |
| Oct 16, 2024 | 5.89 | 6.10 | 5.76 | 6.08 | 6.08 | 6.29% | 1,428,412 |
| Oct 15, 2024 | 5.53 | 5.74 | 5.43 | 5.72 | 5.72 | 2.69% | 358,789 |
| Oct 14, 2024 | 5.37 | 5.61 | 5.24 | 5.57 | 5.57 | 3.34% | 818,722 |
| Oct 11, 2024 | 5.42 | 5.48 | 5.18 | 5.39 | 5.39 | -1.10% | 1,085,729 |
| Oct 10, 2024 | 4.66 | 5.50 | 4.61 | 5.45 | 5.45 | 14.98% | 1,037,750 |
| Oct 9, 2024 | 4.72 | 4.78 | 4.55 | 4.74 | 4.74 | 0.64% | 304,335 |
| Oct 8, 2024 | 4.58 | 4.75 | 4.48 | 4.71 | 4.71 | 2.84% | 244,984 |
| Oct 7, 2024 | 4.95 | 4.95 | 4.57 | 4.58 | 4.58 | -8.03% | 285,110 |
| Oct 4, 2024 | 4.91 | 5.10 | 4.91 | 4.98 | 4.98 | 1.43% | 290,923 |
| Oct 3, 2024 | 5.03 | 5.07 | 4.60 | 4.91 | 4.91 | -3.54% | 422,103 |
| Oct 2, 2024 | 5.08 | 5.15 | 4.69 | 5.09 | 5.09 | - | 463,411 |
| Oct 1, 2024 | 4.89 | 5.11 | 4.63 | 5.09 | 5.09 | 3.25% | 723,584 |
| Sep 30, 2024 | 4.89 | 5.09 | 4.79 | 4.93 | 4.93 | - | 277,571 |
| Sep 27, 2024 | 4.97 | 5.03 | 4.89 | 4.93 | 4.93 | 1.02% | 164,731 |
| Sep 26, 2024 | 4.80 | 5.01 | 4.80 | 4.88 | 4.88 | 2.09% | 605,338 |
| Sep 25, 2024 | 5.05 | 5.12 | 4.75 | 4.78 | 4.78 | -2.65% | 346,367 |
| Sep 24, 2024 | 4.98 | 5.02 | 4.77 | 4.91 | 4.91 | -0.61% | 908,487 |
| Sep 23, 2024 | 5.32 | 5.45 | 4.87 | 4.94 | 4.94 | -8.35% | 1,732,771 |
| Sep 20, 2024 | 5.24 | 5.48 | 5.08 | 5.39 | 5.39 | 1.70% | 3,268,644 |
| Sep 19, 2024 | 4.86 | 5.51 | 4.83 | 5.30 | 5.30 | 15.22% | 3,438,849 |
| Sep 18, 2024 | 4.38 | 4.62 | 4.28 | 4.60 | 4.60 | 5.02% | 1,245,741 |
| Sep 17, 2024 | 4.37 | 4.48 | 4.27 | 4.38 | 4.38 | 1.62% | 577,861 |
| Sep 16, 2024 | 4.89 | 4.89 | 4.19 | 4.31 | 4.31 | -8.30% | 848,701 |
| Sep 13, 2024 | 5.06 | 5.07 | 4.65 | 4.70 | 4.70 | -5.43% | 1,359,398 |
| Sep 12, 2024 | 5.03 | 5.04 | 4.84 | 4.97 | 4.97 | -1.00% | 410,068 |
| Sep 11, 2024 | 4.90 | 5.02 | 4.76 | 5.02 | 5.02 | 1.83% | 490,383 |
| Sep 10, 2024 | 4.75 | 4.98 | 4.62 | 4.93 | 4.93 | 4.45% | 440,960 |
| Sep 9, 2024 | 4.25 | 4.84 | 4.16 | 4.72 | 4.72 | 11.32% | 626,338 |
| Sep 6, 2024 | 4.57 | 4.68 | 4.20 | 4.24 | 4.24 | -7.22% | 914,327 |
| Sep 5, 2024 | 4.50 | 4.64 | 4.43 | 4.57 | 4.57 | 2.24% | 471,623 |
| Sep 4, 2024 | 4.55 | 4.67 | 4.43 | 4.47 | 4.47 | -2.19% | 590,602 |
| Sep 3, 2024 | 4.67 | 4.86 | 4.54 | 4.57 | 4.57 | -4.39% | 672,583 |
| Aug 30, 2024 | 4.86 | 5.00 | 4.60 | 4.78 | 4.78 | -0.62% | 634,315 |
| Aug 29, 2024 | 5.01 | 5.11 | 4.81 | 4.81 | 4.81 | -2.63% | 523,862 |
| Aug 28, 2024 | 5.00 | 5.00 | 4.85 | 4.94 | 4.94 | -1.98% | 435,352 |
| Aug 27, 2024 | 4.82 | 5.09 | 4.58 | 5.04 | 5.04 | 3.49% | 873,932 |
| Aug 26, 2024 | 4.86 | 4.91 | 4.76 | 4.87 | 4.87 | 1.67% | 589,022 |
| Aug 23, 2024 | 4.61 | 4.96 | 4.52 | 4.79 | 4.79 | 5.51% | 1,055,761 |
| Aug 22, 2024 | 4.82 | 4.85 | 4.54 | 4.54 | 4.54 | -5.42% | 536,703 |
| Aug 21, 2024 | 4.68 | 5.00 | 4.66 | 4.80 | 4.80 | 0.84% | 1,069,137 |
| Aug 20, 2024 | 4.40 | 5.13 | 4.40 | 4.76 | 4.76 | 8.92% | 1,428,967 |
| Aug 19, 2024 | 4.03 | 4.38 | 3.94 | 4.37 | 4.37 | 5.81% | 824,395 |
| Aug 16, 2024 | 3.85 | 4.20 | 3.85 | 4.13 | 4.13 | 3.77% | 2,302,109 |
| Aug 15, 2024 | 4.05 | 4.31 | 3.89 | 3.98 | 3.98 | -1.97% | 2,787,483 |
| Aug 14, 2024 | 4.31 | 4.31 | 3.36 | 4.06 | 4.06 | -14.71% | 5,310,745 |
| Aug 13, 2024 | 4.47 | 4.79 | 4.31 | 4.76 | 4.76 | 4.39% | 3,160,729 |
| Aug 12, 2024 | 5.15 | 5.17 | 4.54 | 4.56 | 4.56 | -10.76% | 1,172,521 |
| Aug 9, 2024 | 4.93 | 5.23 | 4.84 | 5.11 | 5.11 | 2.82% | 615,747 |
| Aug 8, 2024 | 5.01 | 5.17 | 4.85 | 4.97 | 4.97 | 0.61% | 389,045 |
| Aug 7, 2024 | 5.19 | 5.25 | 4.81 | 4.94 | 4.94 | -3.33% | 783,518 |
| Aug 6, 2024 | 5.20 | 5.24 | 4.89 | 5.11 | 5.11 | - | 680,264 |
| Aug 5, 2024 | 5.14 | 5.28 | 4.76 | 5.11 | 5.11 | -7.18% | 884,245 |
| Aug 2, 2024 | 5.50 | 5.76 | 5.39 | 5.51 | 5.51 | -4.09% | 836,042 |
| Aug 1, 2024 | 6.03 | 6.06 | 5.40 | 5.74 | 5.74 | -4.33% | 1,209,943 |
| Jul 31, 2024 | 6.21 | 6.34 | 5.82 | 6.00 | 6.00 | -1.96% | 2,754,337 |
| Jul 30, 2024 | 6.85 | 6.95 | 6.11 | 6.12 | 6.12 | -10.40% | 586,777 |
| Jul 29, 2024 | 7.00 | 7.08 | 6.51 | 6.83 | 6.83 | -2.43% | 1,203,430 |
| Jul 26, 2024 | 6.84 | 7.10 | 6.70 | 7.00 | 7.00 | 4.01% | 1,906,251 |
| Jul 25, 2024 | 6.71 | 7.07 | 6.70 | 6.73 | 6.73 | 0.30% | 650,027 |
| Jul 24, 2024 | 6.91 | 6.96 | 6.55 | 6.71 | 6.71 | -2.75% | 498,874 |
| Jul 23, 2024 | 6.81 | 7.07 | 6.81 | 6.90 | 6.90 | 1.32% | 975,254 |
| Jul 22, 2024 | 6.46 | 6.92 | 6.31 | 6.81 | 6.81 | 4.61% | 746,400 |
| Jul 19, 2024 | 6.55 | 6.70 | 6.41 | 6.51 | 6.51 | -0.31% | 628,391 |
| Jul 18, 2024 | 6.88 | 6.98 | 6.42 | 6.53 | 6.53 | -4.81% | 962,903 |
| Jul 17, 2024 | 7.18 | 7.25 | 6.41 | 6.86 | 6.86 | -2.83% | 1,694,735 |
| Jul 16, 2024 | 6.20 | 7.23 | 6.20 | 7.06 | 7.06 | 15.17% | 3,517,450 |
| Jul 15, 2024 | 5.72 | 6.26 | 5.54 | 6.13 | 6.13 | 7.54% | 1,217,792 |
| Jul 12, 2024 | 5.85 | 6.10 | 5.57 | 5.70 | 5.70 | -2.23% | 941,953 |
| Jul 11, 2024 | 5.23 | 5.88 | 5.17 | 5.83 | 5.83 | 13.65% | 1,104,831 |
| Jul 10, 2024 | 5.13 | 5.23 | 4.81 | 5.13 | 5.13 | 0.59% | 658,178 |
| Jul 9, 2024 | 4.66 | 5.12 | 4.62 | 5.10 | 5.10 | 8.97% | 1,292,592 |
| Jul 8, 2024 | 4.35 | 4.74 | 4.33 | 4.68 | 4.68 | 15.27% | 1,528,751 |
| Jul 5, 2024 | 4.11 | 4.11 | 3.98 | 4.06 | 4.06 | -2.17% | 295,413 |
| Jul 3, 2024 | 4.12 | 4.20 | 4.02 | 4.15 | 4.15 | 0.73% | 211,575 |
| Jul 2, 2024 | 4.23 | 4.23 | 4.04 | 4.12 | 4.12 | -2.83% | 310,881 |