Acelyrin Inc.

2.42
-0.16 (-6.20%)
At close: Apr 04, 2025, 3:59 PM
2.48
2.69%
After-hours: Apr 04, 2025, 05:52 PM EDT

Acelyrin Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 2.50 2.61 2.40 2.43 -0.15 -5.81% 1,414,159
Apr 3, 2025 2.61 2.67 2.56 2.58 -0.16 -5.84% 951,800
Apr 2, 2025 2.55 2.95 2.48 2.74 0.23 9.16% 2,680,300
Apr 1, 2025 2.47 2.56 2.42 2.51 0.04 1.62% 520,000
Mar 31, 2025 2.55 2.55 2.44 2.47 -0.13 -5.00% 1,587,500
Mar 28, 2025 2.63 2.64 2.55 2.60 -0.04 -1.52% 320,900
Mar 27, 2025 2.54 2.66 2.53 2.64 0.10 3.94% 451,200
Mar 26, 2025 2.48 2.57 2.42 2.54 0.03 1.20% 628,400
Mar 25, 2025 2.64 2.65 2.51 2.51 -0.13 -4.92% 515,300
Mar 24, 2025 2.78 2.78 2.60 2.64 -0.11 -4.00% 501,031
Mar 21, 2025 2.74 2.84 2.70 2.75 -0.02 -0.72% 1,392,100
Mar 20, 2025 2.76 2.81 2.65 2.77 -0.02 -0.72% 1,011,600
Mar 19, 2025 2.82 2.86 2.75 2.79 -0.03 -1.06% 850,800
Mar 18, 2025 2.75 2.82 2.71 2.82 0.07 2.55% 890,712
Mar 17, 2025 2.75 2.76 2.71 2.75 0.00 0.00% 406,643
Mar 14, 2025 2.73 2.76 2.70 2.75 0.06 2.23% 565,017
Mar 13, 2025 2.77 2.80 2.67 2.69 -0.06 -2.18% 970,812
Mar 12, 2025 2.67 2.80 2.64 2.75 0.08 3.00% 1,441,939
Mar 11, 2025 2.63 2.71 2.59 2.67 0.06 2.30% 1,146,500
Mar 10, 2025 2.60 2.62 2.54 2.61 -0.04 -1.51% 788,500
Mar 7, 2025 2.65 2.77 2.64 2.65 -0.01 -0.38% 1,436,100
Mar 6, 2025 2.52 2.68 2.47 2.66 0.09 3.50% 1,640,458
Mar 5, 2025 2.45 2.60 2.43 2.57 0.07 2.80% 1,325,000
Mar 4, 2025 2.38 2.53 2.30 2.50 -0.19 -7.06% 3,629,600
Mar 3, 2025 2.70 2.74 2.68 2.69 0.01 0.37% 1,801,946
Feb 28, 2025 2.57 2.71 2.56 2.68 0.12 4.69% 1,628,376
Feb 27, 2025 2.56 2.61 2.52 2.56 -0.04 -1.54% 2,378,600
Feb 26, 2025 2.58 2.65 2.54 2.60 0.03 1.17% 2,398,865
Feb 25, 2025 2.59 2.65 2.50 2.57 -0.01 -0.39% 3,322,587
Feb 24, 2025 2.60 2.65 2.56 2.58 -0.02 -0.77% 6,093,500
Feb 21, 2025 2.56 2.64 2.37 2.60 0.43 19.82% 12,571,624
Feb 20, 2025 2.15 2.20 2.14 2.17 0.02 0.93% 2,885,706
Feb 19, 2025 2.12 2.17 2.08 2.15 0.02 0.94% 1,918,707
Feb 18, 2025 2.16 2.18 2.11 2.13 0.00 0.00% 2,334,806
Feb 14, 2025 2.05 2.14 2.05 2.13 0.07 3.40% 2,335,984
Feb 13, 2025 2.01 2.10 2.00 2.06 0.06 3.00% 5,646,051
Feb 12, 2025 2.02 2.06 2.00 2.00 -0.03 -1.48% 1,581,737
Feb 11, 2025 1.90 2.05 1.85 2.03 0.14 7.41% 3,374,500
Feb 10, 2025 2.06 2.06 1.89 1.89 -0.15 -7.35% 5,210,223
Feb 7, 2025 2.02 2.28 1.95 2.04 0.14 7.37% 16,473,800
Feb 6, 2025 1.94 1.94 1.87 1.90 -0.04 -2.06% 2,711,600
Feb 5, 2025 1.89 1.95 1.86 1.94 0.05 2.65% 536,446
Feb 4, 2025 1.91 1.95 1.88 1.89 -0.03 -1.56% 507,500
Feb 3, 2025 1.92 1.95 1.86 1.92 -0.05 -2.54% 776,707
Jan 31, 2025 2.02 2.04 1.91 1.97 -0.01 -0.51% 676,492
Jan 30, 2025 1.95 2.05 1.91 1.98 0.07 3.66% 1,230,800
Jan 29, 2025 1.97 1.97 1.89 1.91 -0.06 -3.05% 713,027
Jan 28, 2025 1.96 2.00 1.90 1.97 0.01 0.51% 874,300
Jan 27, 2025 1.96 2.05 1.92 1.96 -0.02 -1.01% 1,359,327
Jan 24, 2025 1.94 2.01 1.91 1.98 0.02 1.02% 774,497