Skip to main content

Acelyrin Inc (NQ: SLRN )

4.670 -0.150 (-3.11%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 4.670 4.830 4.580 4.820 540,352 +0.11(+2.34%)
Jun 10, 2024 4.450 4.795 4.330 4.710 698,699 +0.25(+5.61%)
Jun 07, 2024 4.210 4.670 4.160 4.460 777,695 +0.21(+4.94%)
Jun 06, 2024 4.130 4.280 3.930 4.250 958,475 +0.10(+2.41%)
Jun 05, 2024 4.240 4.315 4.140 4.150 454,498 -0.11(-2.58%)
Jun 04, 2024 4.110 4.305 4.060 4.260 441,820 +0.16(+3.90%)
Jun 03, 2024 4.170 4.420 4.050 4.100 906,012 -0.02(-0.49%)
May 31, 2024 4.070 4.300 4.050 4.120 1,379,048 +0.07(+1.73%)
May 30, 2024 4.100 4.160 3.980 4.050 1,954,551 -0.03(-0.74%)
May 29, 2024 3.990 4.220 3.990 4.080 2,317,299 +0.03(+0.74%)
May 28, 2024 4.180 4.250 3.910 4.050 1,224,964 -0.08(-1.94%)
May 24, 2024 4.250 4.328 4.050 4.130 562,220 -0.09(-2.13%)
May 23, 2024 4.510 4.510 4.180 4.220 427,181 -0.30(-6.64%)
May 22, 2024 4.630 4.830 4.330 4.520 702,828 +0.19(+4.39%)
May 21, 2024 4.290 4.490 4.265 4.330 629,531 +0.03(+0.70%)
May 20, 2024 4.410 4.440 4.230 4.300 700,876 -0.09(-2.05%)
May 17, 2024 4.670 4.680 4.370 4.390 742,134 -0.24(-5.18%)
May 16, 2024 4.750 4.840 4.570 4.630 444,745 -0.11(-2.32%)
May 15, 2024 5.000 5.000 4.720 4.740 461,685 +0.01(+0.21%)
May 14, 2024 4.790 4.960 4.690 4.730 585,293 +0.04(+0.85%)
May 13, 2024 4.670 4.960 4.660 4.690 812,523 +0.01(+0.21%)
May 10, 2024 4.830 4.980 4.530 4.680 875,247 -0.20(-4.10%)
May 09, 2024 4.800 4.950 4.530 4.880 1,164,365 +0.09(+1.88%)
May 08, 2024 4.550 4.828 4.450 4.790 538,842 +0.17(+3.68%)
May 07, 2024 4.360 4.770 4.320 4.620 1,110,913 +0.25(+5.72%)
May 06, 2024 4.340 4.490 4.340 4.370 1,090,830 +0.02(+0.46%)
May 03, 2024 4.300 4.470 4.265 4.350 946,417 +0.10(+2.35%)
May 02, 2024 4.340 4.370 4.220 4.250 942,947 +0.00(+0.00%)
May 01, 2024 4.190 4.380 4.190 4.250 1,142,953 +0.07(+1.67%)
Apr 30, 2024 4.200 4.300 4.140 4.180 891,946 -0.06(-1.42%)
Apr 29, 2024 4.290 4.450 4.220 4.240 913,736 +0.00(+0.00%)
Apr 26, 2024 4.250 4.340 4.180 4.240 657,192 +0.00(+0.00%)
Apr 25, 2024 4.510 4.650 4.220 4.240 723,193 -0.33(-7.22%)
Apr 24, 2024 4.610 4.780 4.530 4.570 534,793 -0.03(-0.65%)
Apr 23, 2024 4.830 4.960 4.590 4.600 2,028,000 -0.22(-4.56%)
Apr 22, 2024 5.100 5.134 4.790 4.820 1,033,118 -0.19(-3.79%)
Apr 19, 2024 4.880 5.175 4.740 5.010 2,369,581 +0.13(+2.66%)
Apr 18, 2024 5.000 5.100 4.760 4.880 1,210,300 -0.14(-2.79%)
Apr 17, 2024 5.200 5.350 4.980 5.020 599,571 -0.12(-2.33%)
Apr 16, 2024 5.520 5.520 5.140 5.140 741,171 -0.38(-6.88%)
Apr 15, 2024 5.320 5.560 5.200 5.520 951,665 +0.15(+2.79%)
Apr 12, 2024 5.710 5.740 5.340 5.370 489,507 -0.39(-6.77%)
Apr 11, 2024 5.760 5.830 5.530 5.760 466,165 +0.06(+1.05%)
Apr 10, 2024 5.810 5.830 5.610 5.700 783,663 -0.25(-4.20%)
Apr 09, 2024 6.060 6.270 5.930 5.950 534,183 -0.10(-1.65%)
Apr 08, 2024 6.050 6.160 5.920 6.050 788,919 -0.02(-0.33%)
Apr 05, 2024 6.340 6.340 6.040 6.070 1,717,958 -0.32(-5.01%)
Apr 04, 2024 6.640 6.810 6.340 6.390 771,137 -0.24(-3.62%)
Apr 03, 2024 6.500 6.770 6.460 6.630 756,026 +0.09(+1.38%)
Apr 02, 2024 6.650 6.765 6.380 6.540 1,260,220 -0.12(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.