Acelyrin Inc. (SLRN)
2.03
-0.07 (-3.33%)
At close: Jan 15, 2025, 3:59 PM
2.07
1.97%
After-hours Jan 15, 2025, 04:01 PM EST
SLRN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.19 | 2.19 | 2.02 | 2.10 | -0.05 | -2.33% | 792,014 |
| Jan 13, 2025 | 2.03 | 2.17 | 1.96 | 2.15 | 0.09 | 4.37% | 1,427,700 |
| Jan 10, 2025 | 2.08 | 2.15 | 2.02 | 2.06 | -0.08 | -3.74% | 1,437,394 |
| Jan 8, 2025 | 2.18 | 2.35 | 2.00 | 2.14 | -0.06 | -2.73% | 4,441,718 |
| Jan 7, 2025 | 2.15 | 2.39 | 1.91 | 2.20 | -1.29 | -36.96% | 11,570,126 |
| Jan 6, 2025 | 3.85 | 3.89 | 3.38 | 3.49 | -0.33 | -8.64% | 2,096,430 |
| Jan 3, 2025 | 3.51 | 3.95 | 3.51 | 3.82 | 0.52 | 15.76% | 1,459,585 |
| Jan 2, 2025 | 3.18 | 3.41 | 3.09 | 3.30 | 0.16 | 5.10% | 469,300 |
| Dec 31, 2024 | 3.09 | 3.20 | 3.06 | 3.14 | 0.06 | 1.95% | 483,534 |
| Dec 30, 2024 | 3.20 | 3.30 | 3.05 | 3.08 | -0.17 | -5.23% | 511,414 |
| Dec 27, 2024 | 3.26 | 3.40 | 3.17 | 3.25 | -0.07 | -2.11% | 508,200 |
| Dec 26, 2024 | 3.16 | 3.34 | 3.10 | 3.32 | 0.15 | 4.73% | 376,972 |
| Dec 24, 2024 | 3.20 | 3.21 | 3.06 | 3.17 | -0.01 | -0.31% | 244,221 |
| Dec 23, 2024 | 3.15 | 3.21 | 3.09 | 3.18 | 0.03 | 0.95% | 517,120 |
| Dec 20, 2024 | 3.18 | 3.25 | 3.11 | 3.15 | -0.07 | -2.17% | 956,105 |
| Dec 19, 2024 | 3.32 | 3.41 | 3.11 | 3.22 | -0.05 | -1.53% | 761,900 |
| Dec 18, 2024 | 3.54 | 3.60 | 3.14 | 3.27 | -0.23 | -6.57% | 1,087,519 |
| Dec 17, 2024 | 3.34 | 3.51 | 3.26 | 3.50 | 0.13 | 3.86% | 697,800 |
| Dec 16, 2024 | 3.24 | 3.47 | 3.14 | 3.37 | 0.14 | 4.33% | 977,855 |
| Dec 13, 2024 | 3.49 | 3.49 | 3.14 | 3.23 | -0.31 | -8.76% | 785,915 |
| Dec 12, 2024 | 3.49 | 3.73 | 3.38 | 3.54 | 0.13 | 3.81% | 1,470,217 |
| Dec 11, 2024 | 3.38 | 3.76 | 3.18 | 3.41 | -0.65 | -16.01% | 3,269,316 |
| Dec 10, 2024 | 4.30 | 4.31 | 4.03 | 4.06 | -0.23 | -5.36% | 1,051,732 |
| Dec 9, 2024 | 4.27 | 4.47 | 4.25 | 4.29 | 0.04 | 0.94% | 360,501 |
| Dec 6, 2024 | 4.25 | 4.40 | 4.22 | 4.25 | 0.04 | 0.95% | 470,300 |
| Dec 5, 2024 | 4.22 | 4.31 | 4.11 | 4.21 | -0.03 | -0.71% | 485,800 |
| Dec 4, 2024 | 4.30 | 4.39 | 4.20 | 4.24 | -0.06 | -1.40% | 579,000 |
| Dec 3, 2024 | 4.43 | 4.45 | 4.22 | 4.30 | -0.17 | -3.80% | 463,800 |
| Dec 2, 2024 | 4.56 | 4.87 | 4.45 | 4.47 | -0.08 | -1.76% | 569,800 |
| Nov 29, 2024 | 4.64 | 4.68 | 4.50 | 4.55 | -0.02 | -0.44% | 182,927 |
| Nov 27, 2024 | 4.66 | 4.91 | 4.56 | 4.57 | -0.07 | -1.51% | 427,803 |
| Nov 26, 2024 | 4.73 | 4.82 | 4.57 | 4.64 | -0.09 | -1.90% | 405,642 |
| Nov 25, 2024 | 4.78 | 5.03 | 4.72 | 4.73 | 0.03 | 0.64% | 739,808 |
| Nov 22, 2024 | 4.35 | 4.76 | 4.29 | 4.70 | 0.37 | 8.55% | 495,028 |
| Nov 21, 2024 | 4.26 | 4.51 | 4.24 | 4.33 | -0.10 | -2.26% | 338,045 |
| Nov 20, 2024 | 4.72 | 4.84 | 4.42 | 4.43 | -0.29 | -6.14% | 347,600 |
| Nov 19, 2024 | 4.56 | 4.82 | 4.48 | 4.72 | 0.07 | 1.51% | 378,166 |
| Nov 18, 2024 | 4.72 | 4.79 | 4.29 | 4.65 | -0.04 | -0.85% | 614,200 |
| Nov 15, 2024 | 5.19 | 5.19 | 4.50 | 4.69 | -0.47 | -9.11% | 753,717 |
| Nov 14, 2024 | 6.10 | 6.19 | 5.01 | 5.16 | -0.82 | -13.71% | 1,204,069 |
| Nov 13, 2024 | 5.89 | 6.09 | 5.85 | 5.98 | 0.10 | 1.70% | 454,041 |
| Nov 12, 2024 | 5.99 | 6.25 | 5.75 | 5.88 | -0.18 | -2.97% | 336,757 |
| Nov 11, 2024 | 5.99 | 6.08 | 5.90 | 6.06 | 0.16 | 2.71% | 258,442 |
| Nov 8, 2024 | 5.96 | 6.02 | 5.83 | 5.90 | -0.05 | -0.84% | 305,508 |
| Nov 7, 2024 | 6.00 | 6.18 | 5.83 | 5.95 | -0.05 | -0.83% | 380,900 |
| Nov 6, 2024 | 6.48 | 6.48 | 5.97 | 6.00 | 0.00 | 0.00% | 728,575 |
| Nov 5, 2024 | 5.77 | 6.20 | 5.74 | 6.00 | 0.18 | 3.09% | 463,100 |
| Nov 4, 2024 | 5.54 | 5.84 | 5.43 | 5.82 | 0.20 | 3.56% | 338,705 |
| Nov 1, 2024 | 5.74 | 5.83 | 5.55 | 5.62 | -0.06 | -1.06% | 267,639 |
| Oct 31, 2024 | 5.76 | 5.83 | 5.39 | 5.68 | -0.22 | -3.73% | 423,623 |