NasdaqGS - Nasdaq Real Time Price USD

Acelyrin, Inc. (SLRN)

2.2700
+0.0400
+(1.79%)
At close: May 20 at 4:00:00 PM EDT
2.2500
-0.02
(-0.88%)
After hours: May 20 at 6:30:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 20252.24002.36002.20002.27002.27004,062,160
May 19, 20252.21002.31002.19002.23002.23001,430,000
May 16, 20252.16002.26002.12002.25002.25001,141,200
May 15, 20252.07002.26001.95302.17002.17002,224,100
May 14, 20252.08002.17601.98502.04502.04501,549,500
May 13, 20252.52002.56102.05002.09002.09001,909,700
May 12, 20252.45002.52102.36002.48002.4800795,100
May 9, 20252.47002.49002.35002.36002.3600395,900
May 8, 20252.42002.48902.34002.46002.4600463,700
May 7, 20252.51002.51002.37002.42002.4200513,000
May 6, 20252.52002.53002.35002.42002.4200655,900
May 5, 20252.55002.63502.44702.54002.5400556,200
May 2, 20252.56002.61902.45502.57002.5700579,000
May 1, 20252.50002.65502.45002.58002.58002,599,500
Apr 30, 20252.42002.49502.38502.47002.4700366,500
Apr 29, 20252.17002.49002.16502.45002.45001,029,200
Apr 28, 20252.16002.24502.15502.18002.1800275,300
Apr 25, 20252.14002.20002.08002.17002.1700474,900
Apr 24, 20252.31002.31002.12502.17002.1700457,900
Apr 23, 20252.46002.49002.23002.25002.2500333,500
Apr 22, 20252.30002.35002.27002.34002.3400865,300
Apr 21, 20252.18002.31002.18002.28002.28001,210,700
Apr 17, 20252.19002.23002.17002.20002.2000692,500
Apr 16, 20252.24002.24002.19002.20002.2000666,400
Apr 15, 20252.16002.24002.10402.23002.2300603,300
Apr 14, 20252.27002.31902.16502.18002.1800752,600
Apr 11, 20252.15002.26002.14002.23002.2300580,700
Apr 10, 20252.18002.18002.05002.15002.15001,046,400
Apr 9, 20252.14002.26002.06502.17502.1750752,000
Apr 8, 20252.37002.47002.03002.08002.08001,601,000
Apr 7, 20252.35002.53002.22102.31002.31001,797,100
Apr 4, 20252.50002.61002.40002.43002.43001,415,500
Apr 3, 20252.61002.67002.56002.58002.5800951,800
Apr 2, 20252.55002.94502.48002.74002.74002,680,300
Apr 1, 20252.47002.56002.42002.51002.5100520,000
Mar 31, 20252.55002.55002.44002.47002.47001,587,500
Mar 28, 20252.63002.64002.55002.60002.6000320,900
Mar 27, 20252.54002.66002.53002.64002.6400451,200
Mar 26, 20252.48002.57002.42002.54002.5400628,400
Mar 25, 20252.64002.65002.51002.51002.5100515,300
Mar 24, 20252.78002.78002.60002.64002.6400501,000
Mar 21, 20252.74002.84002.70402.75002.75001,392,100
Mar 20, 20252.76002.81002.64702.77002.77001,011,600
Mar 19, 20252.82002.85502.75002.79002.7900850,800
Mar 18, 20252.75002.82002.71002.82002.8200890,700
Mar 17, 20252.75002.76002.71002.75002.7500406,600
Mar 14, 20252.73002.76002.70002.75002.7500565,000
Mar 13, 20252.77002.79502.67002.69002.6900970,800
Mar 12, 20252.67002.80002.63602.75002.75001,441,500
Mar 11, 20252.63002.70502.59002.67002.67001,146,200
Mar 10, 20252.60002.62002.54002.60502.6050788,500
Mar 7, 20252.65002.77002.64002.65002.65001,436,100
Mar 6, 20252.52002.68002.46502.66002.66001,640,400
Mar 5, 20252.45002.60002.43002.57002.57001,325,000
Mar 4, 20252.38002.53002.30002.50002.50003,629,600
Mar 3, 20252.70002.74002.67502.69002.69001,801,900
Feb 28, 20252.57002.71002.56002.68002.68001,628,000
Feb 27, 20252.56002.60502.52002.56002.56002,378,600
Feb 26, 20252.58002.65002.54002.60002.60002,398,600
Feb 25, 20252.59002.65002.50002.57002.57003,322,500
Feb 24, 20252.60002.65002.56302.58002.58006,093,500
Feb 21, 20252.55502.64002.36502.60002.600012,571,600
Feb 20, 20252.15002.20002.14002.17002.17002,885,700
Feb 19, 20252.12002.17002.07502.15002.15001,918,700
Feb 18, 20252.16002.18002.11002.13002.13002,334,600
Feb 14, 20252.05002.14002.05002.13002.13002,335,800
Feb 13, 20252.01002.10002.00002.06002.06005,646,000
Feb 12, 20252.02002.06002.00002.00002.00001,581,600
Feb 11, 20251.90002.05001.84502.03002.03003,374,500
Feb 10, 20252.06002.06001.89001.89001.89005,210,200
Feb 7, 20252.02002.28001.95002.04002.040016,473,800
Feb 6, 20251.94001.94001.87001.90001.90002,711,600
Feb 5, 20251.89001.95001.85501.94001.9400536,100
Feb 4, 20251.91001.95001.88001.89001.8900507,500
Feb 3, 20251.92001.95001.85501.92001.9200776,600
Jan 31, 20252.02002.03701.91001.97001.9700676,400
Jan 30, 20251.95002.05001.91001.98001.98001,230,800
Jan 29, 20251.97001.97001.89001.91001.9100713,000
Jan 28, 20251.96002.00001.90001.97001.9700874,300
Jan 27, 20251.96002.05001.92001.96001.96001,359,200
Jan 24, 20251.94002.01001.91001.98001.9800774,400
Jan 23, 20252.02002.05001.93001.96001.96001,034,100
Jan 22, 20251.99002.06001.93502.02002.02001,058,200
Jan 21, 20252.02002.03001.91001.99001.9900750,100
Jan 17, 20252.01002.04001.92001.99001.9900766,600
Jan 16, 20252.02002.07601.93001.99001.99001,250,000
Jan 15, 20252.15002.16002.00002.02002.02001,115,400
Jan 14, 20252.19002.19002.02002.10002.1000792,100
Jan 13, 20252.03002.17001.96002.15002.15001,427,700
Jan 10, 20252.08002.15002.02002.06002.06001,437,200
Jan 8, 20252.18002.35002.00002.14002.14004,441,700
Jan 7, 20252.15502.39001.91002.20002.200011,570,100
Jan 6, 20253.85003.89003.38003.49003.49002,096,400
Jan 3, 20253.51003.95003.51003.82003.82001,458,700
Jan 2, 20253.18003.41003.09003.30003.3000469,300
Dec 31, 20243.09003.20003.06003.14003.1400483,500
Dec 30, 20243.20003.30003.05003.08003.0800511,400
Dec 27, 20243.26003.39503.17003.25003.2500508,200
Dec 26, 20243.16003.34103.10003.32003.3200376,800
Dec 24, 20243.20003.20503.05503.17003.1700244,200
Dec 23, 20243.15003.20503.08503.18003.1800517,100
Dec 20, 20243.18003.25003.10503.15003.1500956,100
Dec 19, 20243.32003.41003.11003.22003.2200761,900
Dec 18, 20243.54003.60003.14003.27003.27001,087,500
Dec 17, 20243.34003.51003.26003.50003.5000697,800
Dec 16, 20243.24003.47003.14003.37003.3700977,800
Dec 13, 20243.49003.49003.14003.23003.2300785,900
Dec 12, 20243.49003.73003.38003.54003.54001,470,200
Dec 11, 20243.38003.76003.18003.41003.41003,269,300
Dec 10, 20244.30004.31004.03004.06004.06001,051,700
Dec 9, 20244.27004.46504.24504.29004.2900360,500
Dec 6, 20244.25004.40004.22004.25004.2500470,300
Dec 5, 20244.22004.31004.11004.21004.2100485,800
Dec 4, 20244.30004.39004.20004.24004.2400579,000
Dec 3, 20244.43004.45004.22004.30004.3000463,800
Dec 2, 20244.56004.87004.45004.47004.4700569,800
Nov 29, 20244.64004.68504.50004.55004.5500182,900
Nov 27, 20244.66004.91004.56004.57004.5700427,800
Nov 26, 20244.73004.82004.57004.64004.6400405,600
Nov 25, 20244.78005.02504.72004.73004.7300739,800
Nov 22, 20244.35004.76004.29004.70004.7000495,000
Nov 21, 20244.26004.51004.24004.33004.3300338,000
Nov 20, 20244.72004.84004.42004.43004.4300347,600
Nov 19, 20244.56004.81504.48004.72004.7200377,900
Nov 18, 20244.72004.79004.29004.65004.6500614,200
Nov 15, 20245.19005.19004.49504.69004.6900753,700
Nov 14, 20246.10006.19005.01005.16005.16001,204,000
Nov 13, 20245.89006.09005.85005.98005.9800454,000
Nov 12, 20245.99006.25105.75005.88005.8800336,600
Nov 11, 20245.99006.08005.90006.06006.0600258,400
Nov 8, 20245.96006.01505.82505.90005.9000305,500
Nov 7, 20246.00006.18005.83005.95005.9500380,900
Nov 6, 20246.48006.48005.97006.00006.0000728,400
Nov 5, 20245.77006.20005.74006.00006.0000463,100
Nov 4, 20245.54005.84005.43005.82005.8200338,700
Nov 1, 20245.74005.83005.55005.62005.6200267,600
Oct 31, 20245.76005.82505.39005.68005.6800423,600
Oct 30, 20246.43006.47005.86505.90005.9000333,200
Oct 29, 20246.25006.42006.21006.40006.4000937,200
Oct 28, 20246.00006.30005.95006.28006.2800507,800
Oct 25, 20246.00006.21005.91005.97005.9700318,300
Oct 24, 20246.17006.23505.87005.97005.9700198,100
Oct 23, 20246.26006.36006.12006.16006.1600588,600
Oct 22, 20246.16006.30006.06006.30006.3000376,500
Oct 21, 20246.17006.22005.98006.18006.1800882,000
Oct 18, 20246.42006.46205.90006.20006.2000930,200
Oct 17, 20246.00006.52005.92006.48006.4800855,300
Oct 16, 20245.89006.10005.76006.08006.08001,428,400
Oct 15, 20245.53005.74005.43005.72005.7200358,700
Oct 14, 20245.37005.61005.24005.57005.5700818,700
Oct 11, 20245.42005.47505.18005.39005.39001,085,700
Oct 10, 20244.66005.49504.61005.45005.45001,037,800
Oct 9, 20244.72004.78004.55004.74004.7400304,300
Oct 8, 20244.58004.74504.48004.71004.7100245,000
Oct 7, 20244.95004.95004.57104.58004.5800285,000
Oct 4, 20244.91005.10004.91004.98004.9800290,900
Oct 3, 20245.03005.07004.60004.91004.9100422,100
Oct 2, 20245.08005.15004.69005.09005.0900463,400
Oct 1, 20244.89005.11004.63005.09005.0900723,600
Sep 30, 20244.89005.09004.78604.93004.9300277,600
Sep 27, 20244.97005.03004.89004.93004.9300164,700
Sep 26, 20244.80005.01004.80004.88004.8800605,300
Sep 25, 20245.05005.12004.75004.78004.7800346,400
Sep 24, 20244.98005.02004.77004.91004.9100908,400
Sep 23, 20245.32005.45004.87004.94004.94001,732,800
Sep 20, 20245.24005.48005.08005.39005.39003,268,600
Sep 19, 20244.86005.50504.83005.30005.30003,438,800
Sep 18, 20244.38004.62004.27504.60004.60001,245,700
Sep 17, 20244.37004.48004.27004.38004.3800577,900
Sep 16, 20244.89004.89004.19004.31004.3100848,600
Sep 13, 20245.06005.07004.65004.70004.70001,359,400
Sep 12, 20245.03005.04004.84004.97004.9700410,100
Sep 11, 20244.90005.02004.76005.02005.0200490,400
Sep 10, 20244.75004.98004.62004.93004.9300441,000
Sep 9, 20244.25004.83504.16004.72004.7200626,300
Sep 6, 20244.57004.68004.20004.24004.2400914,300
Sep 5, 20244.50004.64004.43004.57004.5700471,600
Sep 4, 20244.55004.67004.43004.47004.4700590,600
Sep 3, 20244.67004.86004.54004.57004.5700672,600
Aug 30, 20244.86005.00004.60104.78004.7800634,300
Aug 29, 20245.01005.11004.81004.81004.8100523,800
Aug 28, 20245.00005.00004.85004.94004.9400435,400
Aug 27, 20244.82005.09004.58005.04005.0400873,800
Aug 26, 20244.86004.90504.76004.87004.8700589,000
Aug 23, 20244.61004.96004.52004.79004.79001,055,800
Aug 22, 20244.82004.84504.54004.54004.5400536,700
Aug 21, 20244.68005.00004.66004.80004.80001,069,100
Aug 20, 20244.40005.13304.40004.76004.76001,428,900
Aug 19, 20244.03004.38003.94004.37004.3700824,300
Aug 16, 20243.85004.20003.85004.13004.13002,301,900
Aug 15, 20244.05004.31003.89003.98003.98002,787,400
Aug 14, 20244.31004.31003.36004.06004.06005,310,700
Aug 13, 20244.47004.79004.31004.76004.76003,160,700
Aug 12, 20245.15005.17004.54004.56004.56001,172,500
Aug 9, 20244.93005.23004.84005.11005.1100615,700
Aug 8, 20245.01005.17004.85004.97004.9700389,000
Aug 7, 20245.19005.25004.81004.94004.9400783,500
Aug 6, 20245.20005.24004.89005.11005.1100680,300
Aug 5, 20245.14005.28004.75505.11005.1100884,200
Aug 2, 20245.50005.76005.39005.50505.5050836,000
Aug 1, 20246.03006.06005.40005.74005.74001,209,900
Jul 31, 20246.21006.34005.82006.00006.00002,754,300
Jul 30, 20246.85006.95006.11006.12006.1200586,800
Jul 29, 20247.00007.08006.50506.83006.83001,203,400
Jul 26, 20246.84007.10006.70107.00007.00001,906,300
Jul 25, 20246.71007.06806.69906.73006.7300650,000
Jul 24, 20246.91006.96006.54506.71006.7100498,900
Jul 23, 20246.81007.07006.81006.90006.9000975,300
Jul 22, 20246.46006.92006.31006.81006.8100746,300
Jul 19, 20246.55006.70006.41006.51006.5100628,400
Jul 18, 20246.88006.98006.42006.53006.5300962,700
Jul 17, 20247.18007.25006.41006.86006.86001,694,700
Jul 16, 20246.20007.23006.20007.06007.06003,517,500
Jul 15, 20245.72006.26005.54006.13006.13001,217,700
Jul 12, 20245.85006.10005.57005.70005.7000942,000
Jul 11, 20245.23005.88005.16505.83005.83001,104,600
Jul 10, 20245.13005.23004.81205.13005.1300658,100
Jul 9, 20244.66005.12004.61505.10005.10001,292,600
Jul 8, 20244.35004.74004.33004.68004.68001,528,700
Jul 5, 20244.11004.11003.98004.06004.0600295,400
Jul 3, 20244.12004.19904.02004.15004.1500211,600
Jul 2, 20244.23004.23004.04004.12004.1200310,900
Jul 1, 20244.37004.41004.18004.24004.24001,021,000
Jun 28, 20243.98004.45503.84004.41004.41003,037,400
Jun 27, 20243.89003.96003.84503.96003.9600522,400
Jun 26, 20243.85003.89003.67003.86003.8600904,200
Jun 25, 20244.04004.13003.89003.90003.9000952,500
Jun 24, 20244.08004.19004.02004.03004.03001,108,000
Jun 21, 20244.04004.39003.96004.08004.08001,024,300
Jun 20, 20244.23004.30003.95003.98003.9800902,700
Jun 18, 20244.21004.29004.08004.20004.2000881,000
Jun 17, 20244.14004.27004.07004.21004.2100724,000
Jun 14, 20244.30004.49904.14504.18004.1800413,700
Jun 13, 20244.62004.68004.35004.36004.3600329,400
Jun 12, 20244.92005.00004.55004.61004.6100724,900
Jun 11, 20244.67004.83004.58004.82004.8200540,400
Jun 10, 20244.45004.79504.33004.71004.7100698,700
Jun 7, 20244.21004.67004.16004.46004.4600777,700
Jun 6, 20244.13004.28003.93004.25004.2500960,500
Jun 5, 20244.24004.31504.14004.15004.1500454,500
Jun 4, 20244.11004.30504.06004.26004.2600441,800
Jun 3, 20244.17004.42004.05004.10004.1000906,000
May 31, 20244.07004.30004.05004.12004.12001,379,000
May 30, 20244.10004.16003.98004.05004.05001,954,600
May 29, 20243.99004.22003.99004.08004.08002,317,300
May 28, 20244.18004.25003.91004.05004.05001,225,000
May 24, 20244.25004.32804.05004.13004.1300562,200
May 23, 20244.51004.51004.18004.22004.2200427,200
May 22, 20244.63004.83004.33004.52004.5200702,800
May 21, 20244.29004.49004.26504.33004.3300629,500

Related Tickers

ALMS Alumis Inc.
4.8800
-17.98%
 
ITOS iTeos Therapeutics, Inc.
8.35
-0.71%
 
ORMP Oramed Pharmaceuticals Inc.
2.1500
+0.47%
 
RAPT RAPT Therapeutics, Inc.
0.9633
-0.48%
 
ADVM Adverum Biotechnologies, Inc.
2.5000
+13.12%
 
PEPG PepGen Inc.
1.5800
+6.04%
 
KROS Keros Therapeutics, Inc.
14.14
+0.28%
 
SLDB Solid Biosciences Inc.
2.9500
+1.72%
 
RLAY Relay Therapeutics, Inc.
3.0500
+4.10%
 
AMLX Amylyx Pharmaceuticals, Inc.
5.52
+2.99%