Acelyrin Inc (NQ: SLRN )

4.515 -0.035 (-0.77%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 4.640 4.685 4.500 4.550 182,927 -0.02(-0.44%)
Nov 27, 2024 4.660 4.910 4.560 4.570 427,803 -0.07(-1.51%)
Nov 26, 2024 4.730 4.820 4.570 4.640 360,200 -0.09(-1.90%)
Nov 25, 2024 4.780 5.025 4.720 4.730 739,808 +0.03(+0.64%)
Nov 22, 2024 4.350 4.760 4.290 4.700 495,028 +0.37(+8.55%)
Nov 21, 2024 4.260 4.510 4.240 4.330 338,032 -0.10(-2.26%)
Nov 20, 2024 4.720 4.840 4.420 4.430 347,577 -0.29(-6.14%)
Nov 19, 2024 4.560 4.815 4.480 4.720 377,928 +0.07(+1.51%)
Nov 18, 2024 4.720 4.790 4.290 4.650 614,182 -0.04(-0.85%)
Nov 15, 2024 5.190 5.190 4.495 4.690 753,717 -0.47(-9.11%)
Nov 14, 2024 6.100 6.190 5.010 5.160 1,203,985 -0.82(-13.71%)
Nov 13, 2024 5.890 6.090 5.850 5.980 454,041 +0.10(+1.70%)
Nov 12, 2024 5.990 6.251 5.750 5.880 336,557 -0.18(-2.97%)
Nov 11, 2024 5.990 6.080 5.900 6.060 258,442 +0.16(+2.71%)
Nov 08, 2024 5.960 6.015 5.825 5.900 305,508 -0.05(-0.84%)
Nov 07, 2024 6.000 6.180 5.830 5.950 380,856 -0.05(-0.83%)
Nov 06, 2024 6.480 6.480 5.970 6.000 728,375 +0.00(+0.00%)
Nov 05, 2024 5.770 6.200 5.740 6.000 455,468 +0.18(+3.09%)
Nov 04, 2024 5.540 5.840 5.430 5.820 338,705 +0.20(+3.56%)
Nov 01, 2024 5.740 5.830 5.550 5.620 267,639 -0.06(-1.06%)
Oct 31, 2024 5.760 5.825 5.390 5.680 423,623 -0.22(-3.73%)
Oct 30, 2024 6.430 6.470 5.865 5.900 333,176 -0.50(-7.81%)
Oct 29, 2024 6.250 6.420 6.210 6.400 937,164 +0.12(+1.91%)
Oct 28, 2024 6.000 6.300 5.950 6.280 507,839 +0.31(+5.19%)
Oct 25, 2024 6.000 6.210 5.910 5.970 318,292 +0.00(+0.00%)
Oct 24, 2024 6.170 6.235 5.870 5.970 198,065 -0.19(-3.08%)
Oct 23, 2024 6.260 6.360 6.120 6.160 588,582 -0.14(-2.22%)
Oct 22, 2024 6.160 6.300 6.060 6.300 376,458 +0.12(+1.94%)
Oct 21, 2024 6.170 6.220 5.980 6.180 882,017 -0.02(-0.32%)
Oct 18, 2024 6.420 6.462 5.900 6.200 930,207 -0.28(-4.32%)
Oct 17, 2024 6.000 6.520 5.920 6.480 855,394 +0.40(+6.58%)
Oct 16, 2024 5.890 6.100 5.760 6.080 1,428,412 +0.36(+6.29%)
Oct 15, 2024 5.530 5.740 5.430 5.720 358,786 +0.15(+2.69%)
Oct 14, 2024 5.370 5.610 5.240 5.570 818,721 +0.18(+3.34%)
Oct 11, 2024 5.420 5.474 5.180 5.390 1,085,729 -0.06(-1.10%)
Oct 10, 2024 4.660 5.495 4.610 5.450 1,037,287 +0.71(+14.98%)
Oct 09, 2024 4.720 4.780 4.550 4.740 304,335 +0.03(+0.64%)
Oct 08, 2024 4.580 4.745 4.480 4.710 244,984 +0.13(+2.84%)
Oct 07, 2024 4.950 4.950 4.571 4.580 285,101 -0.40(-8.03%)
Oct 04, 2024 4.910 5.100 4.910 4.980 290,923 +0.07(+1.43%)
Oct 03, 2024 5.030 5.070 4.600 4.910 422,103 -0.18(-3.54%)
Oct 02, 2024 5.080 5.150 4.690 5.090 463,411 +0.00(+0.00%)
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.