-
5 DAY PERFORMANCE
+3.14% -
1 MONTH PERFORMANCE
+3.14% -
3 MONTH PERFORMANCE
+11.79% -
6 MONTH PERFORMANCE
-26.96% -
YEAR-TO-DATE PERFORMANCE
-33.91% -
1 YEAR PERFORMANCE
-51.52%
Acelyrin, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.97 | $4.93 (-0.8%) | $5.03 | $4.89 | 159,848 | $488.87 M |
| 09/26/2024 | $4.80 | $4.88 (1.67%) | $5.01 | $4.80 | 605,338 | $483.91 M |
| 09/25/2024 | $5.05 | $4.78 (-5.35%) | $5.12 | $4.75 | 346,400 | $473.99 M |
| 09/24/2024 | $4.98 | $4.91 (-1.41%) | $5.02 | $4.77 | 908,487 | $486.88 M |
| 09/23/2024 | $5.32 | $4.94 (-7.14%) | $5.45 | $4.87 | 1.73 M | $489.86 M |
| 09/20/2024 | $5.24 | $5.39 (2.86%) | $5.48 | $5.08 | 3.27 M | $534.48 M |
| 09/19/2024 | $4.86 | $5.30 (9.05%) | $5.51 | $4.83 | 3.44 M | $525.56 M |
| 09/18/2024 | $4.38 | $4.60 (5.02%) | $4.62 | $4.28 | 1.25 M | $456.14 M |
| 09/17/2024 | $4.37 | $4.38 (0.23%) | $4.48 | $4.27 | 577,900 | $434.33 M |
| 09/16/2024 | $4.89 | $4.31 (-11.86%) | $4.89 | $4.19 | 848,701 | $427.39 M |
| 09/13/2024 | $5.06 | $4.70 (-7.11%) | $5.07 | $4.65 | 1.36 M | $466.06 M |
| 09/12/2024 | $5.03 | $4.97 (-1.19%) | $5.04 | $4.84 | 410,100 | $492.83 M |
| 09/11/2024 | $4.90 | $5.02 (2.45%) | $5.02 | $4.76 | 490,400 | $497.79 M |
| 09/10/2024 | $4.75 | $4.93 (3.79%) | $4.98 | $4.62 | 441,000 | $488.87 M |
| 09/09/2024 | $4.25 | $4.72 (11.06%) | $4.84 | $4.16 | 626,338 | $468.04 M |
| 09/06/2024 | $4.57 | $4.24 (-7.22%) | $4.68 | $4.20 | 914,327 | $420.45 M |
| 09/05/2024 | $4.50 | $4.57 (1.56%) | $4.64 | $4.43 | 471,623 | $453.17 M |
| 09/04/2024 | $4.55 | $4.47 (-1.76%) | $4.67 | $4.43 | 590,602 | $443.25 M |
| 09/03/2024 | $4.67 | $4.57 (-2.14%) | $4.86 | $4.54 | 672,600 | $453.17 M |
| 08/30/2024 | $4.86 | $4.78 (-1.65%) | $5.00 | $4.60 | 634,315 | $473.99 M |
| 08/29/2024 | $5.01 | $4.81 (-3.99%) | $5.11 | $4.81 | 523,862 | $476.97 M |
| 08/28/2024 | $5.00 | $4.94 (-1.2%) | $5.00 | $4.85 | 435,400 | $489.86 M |
| 08/27/2024 | $4.82 | $5.04 (4.56%) | $5.09 | $4.58 | 873,932 | $499.78 M |
| 08/26/2024 | $4.86 | $4.87 (0.21%) | $4.91 | $4.76 | 589,022 | $482.92 M |
| 08/23/2024 | $4.61 | $4.79 (3.9%) | $4.96 | $4.52 | 1.06 M | $474.98 M |
| 08/22/2024 | $4.82 | $4.54 (-5.81%) | $4.85 | $4.54 | 536,703 | $450.19 M |
| 08/21/2024 | $4.68 | $4.80 (2.56%) | $5.00 | $4.66 | 1.07 M | $475.98 M |
| 08/20/2024 | $4.40 | $4.76 (8.18%) | $5.13 | $4.40 | 1.43 M | $472.01 M |
| 08/19/2024 | $4.03 | $4.37 (8.44%) | $4.38 | $3.94 | 824,395 | $433.34 M |
| 08/16/2024 | $3.85 | $4.13 (7.27%) | $4.20 | $3.85 | 2.30 M | $409.54 M |
| 08/15/2024 | $4.05 | $3.98 (-1.73%) | $4.31 | $3.89 | 2.79 M | $394.66 M |
| 08/14/2024 | $4.31 | $4.06 (-5.8%) | $4.31 | $3.36 | 5.31 M | $402.60 M |
| 08/13/2024 | $4.47 | $4.76 (6.49%) | $4.79 | $4.31 | 3.16 M | $472.01 M |
| 08/12/2024 | $5.15 | $4.56 (-11.46%) | $5.17 | $4.54 | 1.17 M | $452.18 M |
| 08/09/2024 | $4.93 | $5.11 (3.65%) | $5.23 | $4.84 | 615,747 | $500.34 M |
| 08/08/2024 | $5.01 | $4.97 (-0.8%) | $5.17 | $4.85 | 389,045 | $486.63 M |
| 08/07/2024 | $5.19 | $4.94 (-4.82%) | $5.25 | $4.81 | 783,518 | $483.69 M |
| 08/06/2024 | $5.20 | $5.11 (-1.73%) | $5.24 | $4.89 | 680,300 | $500.34 M |
| 08/05/2024 | $5.14 | $5.11 (-0.58%) | $5.28 | $4.76 | 884,245 | $500.34 M |
| 08/02/2024 | $5.50 | $5.51 (0.18%) | $5.76 | $5.39 | 836,042 | $539.50 M |
| 08/01/2024 | $6.03 | $5.74 (-4.81%) | $6.06 | $5.40 | 1.21 M | $562.02 M |
| 07/31/2024 | $6.21 | $6.00 (-3.38%) | $6.34 | $5.82 | 2.75 M | $587.48 M |
| 07/30/2024 | $6.85 | $6.12 (-10.66%) | $6.95 | $6.11 | 586,800 | $599.23 M |
| 07/29/2024 | $7.00 | $6.83 (-2.43%) | $7.08 | $6.51 | 1.20 M | $668.75 M |
| 07/26/2024 | $6.84 | $7.00 (2.34%) | $7.10 | $6.70 | 1.91 M | $685.40 M |
| 07/25/2024 | $6.71 | $6.73 (0.3%) | $7.07 | $6.70 | 650,027 | $658.96 M |
| 07/24/2024 | $6.91 | $6.71 (-2.89%) | $6.96 | $6.55 | 498,900 | $657.00 M |
| 07/23/2024 | $6.81 | $6.90 (1.32%) | $7.07 | $6.81 | 975,300 | $675.60 M |
| 07/22/2024 | $6.46 | $6.81 (5.42%) | $6.92 | $6.31 | 746,400 | $666.79 M |
| 07/19/2024 | $6.55 | $6.51 (-0.61%) | $6.70 | $6.41 | 628,391 | $637.42 M |
| 07/18/2024 | $6.88 | $6.53 (-5.09%) | $6.98 | $6.42 | 962,903 | $639.38 M |
| 07/17/2024 | $7.18 | $6.86 (-4.46%) | $7.25 | $6.41 | 1.69 M | $671.69 M |
| 07/16/2024 | $6.20 | $7.06 (13.87%) | $7.23 | $6.20 | 3.52 M | $691.27 M |
| 07/15/2024 | $5.72 | $6.13 (7.17%) | $6.26 | $5.54 | 1.22 M | $600.21 M |
| 07/12/2024 | $5.85 | $5.70 (-2.56%) | $6.10 | $5.57 | 941,953 | $558.11 M |
| 07/11/2024 | $5.23 | $5.83 (11.47%) | $5.88 | $5.17 | 1.10 M | $570.84 M |
| 07/10/2024 | $5.13 | $5.13 (0%) | $5.23 | $4.81 | 658,178 | $502.30 M |
| 07/09/2024 | $4.66 | $5.10 (9.44%) | $5.12 | $4.61 | 1.29 M | $499.36 M |
| 07/08/2024 | $4.35 | $4.68 (7.59%) | $4.74 | $4.33 | 1.53 M | $458.24 M |
| 07/05/2024 | $4.11 | $4.06 (-1.22%) | $4.11 | $3.98 | 295,413 | $397.53 M |
| 07/03/2024 | $4.12 | $4.15 (0.73%) | $4.20 | $4.02 | 211,575 | $406.34 M |
| 07/02/2024 | $4.23 | $4.12 (-2.6%) | $4.23 | $4.04 | 310,881 | $403.40 M |
| 07/01/2024 | $4.37 | $4.24 (-2.97%) | $4.41 | $4.18 | 1.02 M | $415.15 M |