Acelyrin, Inc. (SLRN)
NASDAQ: SLRN · Real-Time Price · USD
2.600
-0.040 (-1.52%)
At close: Mar 28, 2025, 4:00 PM
2.449
-0.151 (-5.80%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.63 | 2.64 | 2.55 | 2.60 | 2.60 | -1.52% | 320,880 |
| Mar 27, 2025 | 2.54 | 2.66 | 2.53 | 2.64 | 2.64 | 3.94% | 451,181 |
| Mar 26, 2025 | 2.48 | 2.57 | 2.42 | 2.54 | 2.54 | 1.20% | 628,383 |
| Mar 25, 2025 | 2.64 | 2.65 | 2.51 | 2.51 | 2.51 | -4.92% | 515,259 |
| Mar 24, 2025 | 2.78 | 2.78 | 2.60 | 2.64 | 2.64 | -4.00% | 501,031 |
| Mar 21, 2025 | 2.74 | 2.84 | 2.70 | 2.75 | 2.75 | -0.72% | 1,392,082 |
| Mar 20, 2025 | 2.76 | 2.81 | 2.65 | 2.77 | 2.77 | -0.72% | 1,011,587 |
| Mar 19, 2025 | 2.82 | 2.86 | 2.75 | 2.79 | 2.79 | -1.06% | 850,769 |
| Mar 18, 2025 | 2.75 | 2.82 | 2.71 | 2.82 | 2.82 | 2.55% | 890,712 |
| Mar 17, 2025 | 2.75 | 2.76 | 2.71 | 2.75 | 2.75 | - | 406,643 |
| Mar 14, 2025 | 2.73 | 2.76 | 2.70 | 2.75 | 2.75 | 2.23% | 565,017 |
| Mar 13, 2025 | 2.77 | 2.80 | 2.67 | 2.69 | 2.69 | -2.18% | 970,812 |
| Mar 12, 2025 | 2.67 | 2.80 | 2.64 | 2.75 | 2.75 | 3.00% | 1,441,939 |
| Mar 11, 2025 | 2.63 | 2.71 | 2.59 | 2.67 | 2.67 | 2.50% | 1,146,500 |
| Mar 10, 2025 | 2.60 | 2.62 | 2.54 | 2.61 | 2.61 | -1.70% | 787,302 |
| Mar 7, 2025 | 2.65 | 2.77 | 2.64 | 2.65 | 2.65 | -0.38% | 1,436,051 |
| Mar 6, 2025 | 2.52 | 2.68 | 2.47 | 2.66 | 2.66 | 3.50% | 1,640,458 |
| Mar 5, 2025 | 2.45 | 2.60 | 2.43 | 2.57 | 2.57 | 2.80% | 1,324,995 |
| Mar 4, 2025 | 2.38 | 2.53 | 2.30 | 2.50 | 2.50 | -7.06% | 3,629,559 |
| Mar 3, 2025 | 2.70 | 2.74 | 2.68 | 2.69 | 2.69 | 0.37% | 1,801,946 |
| Feb 28, 2025 | 2.57 | 2.71 | 2.56 | 2.68 | 2.68 | 4.69% | 1,628,376 |
| Feb 27, 2025 | 2.56 | 2.61 | 2.52 | 2.56 | 2.56 | -1.54% | 2,378,565 |
| Feb 26, 2025 | 2.58 | 2.65 | 2.54 | 2.60 | 2.60 | 1.17% | 2,398,865 |
| Feb 25, 2025 | 2.59 | 2.65 | 2.50 | 2.57 | 2.57 | -0.39% | 3,322,587 |
| Feb 24, 2025 | 2.60 | 2.65 | 2.56 | 2.58 | 2.58 | -0.77% | 6,093,496 |
| Feb 21, 2025 | 2.56 | 2.64 | 2.37 | 2.60 | 2.60 | 19.82% | 12,571,624 |
| Feb 20, 2025 | 2.15 | 2.20 | 2.14 | 2.17 | 2.17 | 0.93% | 2,885,706 |
| Feb 19, 2025 | 2.12 | 2.17 | 2.08 | 2.15 | 2.15 | 0.94% | 1,918,707 |
| Feb 18, 2025 | 2.16 | 2.18 | 2.11 | 2.13 | 2.13 | - | 2,334,806 |
| Feb 14, 2025 | 2.05 | 2.14 | 2.05 | 2.13 | 2.13 | 3.40% | 2,335,984 |
| Feb 13, 2025 | 2.01 | 2.10 | 2.00 | 2.06 | 2.06 | 3.00% | 5,646,051 |
| Feb 12, 2025 | 2.02 | 2.06 | 2.00 | 2.00 | 2.00 | -1.48% | 1,581,737 |
| Feb 11, 2025 | 1.90 | 2.05 | 1.85 | 2.03 | 2.03 | 7.41% | 3,374,474 |
| Feb 10, 2025 | 2.06 | 2.06 | 1.89 | 1.89 | 1.89 | -7.35% | 5,210,223 |
| Feb 7, 2025 | 2.02 | 2.28 | 1.95 | 2.04 | 2.04 | 7.37% | 16,473,787 |
| Feb 6, 2025 | 1.94 | 1.94 | 1.87 | 1.90 | 1.90 | -2.06% | 2,711,563 |
| Feb 5, 2025 | 1.89 | 1.95 | 1.86 | 1.94 | 1.94 | 2.65% | 536,446 |
| Feb 4, 2025 | 1.91 | 1.95 | 1.88 | 1.89 | 1.89 | -1.56% | 507,452 |
| Feb 3, 2025 | 1.92 | 1.95 | 1.86 | 1.92 | 1.92 | -2.54% | 776,707 |
| Jan 31, 2025 | 2.02 | 2.04 | 1.91 | 1.97 | 1.97 | -0.51% | 676,492 |
| Jan 30, 2025 | 1.95 | 2.05 | 1.91 | 1.98 | 1.98 | 3.66% | 1,230,783 |
| Jan 29, 2025 | 1.97 | 1.97 | 1.89 | 1.91 | 1.91 | -3.05% | 713,027 |
| Jan 28, 2025 | 1.96 | 2.00 | 1.90 | 1.97 | 1.97 | 0.51% | 874,266 |
| Jan 27, 2025 | 1.96 | 2.05 | 1.92 | 1.96 | 1.96 | -1.01% | 1,359,327 |
| Jan 24, 2025 | 1.94 | 2.01 | 1.91 | 1.98 | 1.98 | 1.02% | 774,497 |
| Jan 23, 2025 | 2.02 | 2.05 | 1.93 | 1.96 | 1.96 | -2.97% | 1,034,125 |
| Jan 22, 2025 | 1.99 | 2.06 | 1.94 | 2.02 | 2.02 | 1.51% | 1,058,171 |
| Jan 21, 2025 | 2.02 | 2.03 | 1.91 | 1.99 | 1.99 | - | 750,094 |
| Jan 17, 2025 | 2.01 | 2.04 | 1.92 | 1.99 | 1.99 | - | 766,567 |
| Jan 16, 2025 | 2.02 | 2.08 | 1.93 | 1.99 | 1.99 | -1.49% | 1,250,037 |