Acelyrin, Inc. (SLRN)
NASDAQ: SLRN · Real-Time Price · USD
3.150
-0.070 (-2.17%)
Dec 20, 2024, 4:00 PM EST - Market closed
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.18 | 3.25 | 3.11 | 3.15 | 3.15 | -2.17% | 956,105 |
| Dec 19, 2024 | 3.32 | 3.41 | 3.11 | 3.22 | 3.22 | -1.53% | 761,872 |
| Dec 18, 2024 | 3.54 | 3.60 | 3.14 | 3.27 | 3.27 | -6.57% | 1,087,519 |
| Dec 17, 2024 | 3.34 | 3.51 | 3.26 | 3.50 | 3.50 | 3.86% | 697,767 |
| Dec 16, 2024 | 3.24 | 3.47 | 3.14 | 3.37 | 3.37 | 4.33% | 977,855 |
| Dec 13, 2024 | 3.49 | 3.49 | 3.14 | 3.23 | 3.23 | -8.76% | 785,915 |
| Dec 12, 2024 | 3.49 | 3.73 | 3.38 | 3.54 | 3.54 | 3.81% | 1,470,217 |
| Dec 11, 2024 | 3.38 | 3.76 | 3.18 | 3.41 | 3.41 | -16.01% | 3,269,316 |
| Dec 10, 2024 | 4.30 | 4.31 | 4.03 | 4.06 | 4.06 | -5.36% | 1,051,732 |
| Dec 9, 2024 | 4.27 | 4.47 | 4.25 | 4.29 | 4.29 | 0.94% | 360,501 |
| Dec 6, 2024 | 4.25 | 4.40 | 4.22 | 4.25 | 4.25 | 0.95% | 470,294 |
| Dec 5, 2024 | 4.22 | 4.31 | 4.11 | 4.21 | 4.21 | -0.71% | 485,792 |
| Dec 4, 2024 | 4.30 | 4.39 | 4.20 | 4.24 | 4.24 | -1.40% | 578,973 |
| Dec 3, 2024 | 4.43 | 4.45 | 4.22 | 4.30 | 4.30 | -3.80% | 463,750 |
| Dec 2, 2024 | 4.56 | 4.87 | 4.45 | 4.47 | 4.47 | -1.76% | 569,765 |
| Nov 29, 2024 | 4.64 | 4.69 | 4.50 | 4.55 | 4.55 | -0.44% | 182,927 |
| Nov 27, 2024 | 4.66 | 4.91 | 4.56 | 4.57 | 4.57 | -1.51% | 427,803 |
| Nov 26, 2024 | 4.73 | 4.82 | 4.57 | 4.64 | 4.64 | -1.90% | 405,642 |
| Nov 25, 2024 | 4.78 | 5.03 | 4.72 | 4.73 | 4.73 | 0.64% | 739,808 |
| Nov 22, 2024 | 4.35 | 4.76 | 4.29 | 4.70 | 4.70 | 8.55% | 495,028 |
| Nov 21, 2024 | 4.26 | 4.51 | 4.24 | 4.33 | 4.33 | -2.26% | 338,045 |
| 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 |