Singapore markets close in 2 hours 55 minutes
Straits Times Index
3,293.48 +0.79 (+0.02%) Nikkei
38,273.98 -0.07 (-0.00%) Hang Seng
18,196.64 +433.61 (+2.44%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,378.96 -2,557.24 (-4.27%) CMC Crypto 200
1,259.56 -11.18 (-0.88%)
Acelyrin, Inc. (SLRN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 4.1900 | 4.3800 | 4.1900 | 4.2500 | 4.2500 | 1,140,900 |
| 30 Apr 2024 | 4.2000 | 4.3000 | 4.1400 | 4.1800 | 4.1800 | 891,900 |
| 29 Apr 2024 | 4.2900 | 4.4500 | 4.2200 | 4.2400 | 4.2400 | 913,700 |
| 26 Apr 2024 | 4.2500 | 4.3400 | 4.1800 | 4.2400 | 4.2400 | 657,200 |
| 25 Apr 2024 | 4.5100 | 4.6500 | 4.2200 | 4.2400 | 4.2400 | 723,100 |
| 24 Apr 2024 | 4.6100 | 4.7800 | 4.5300 | 4.5700 | 4.5700 | 534,700 |
| 23 Apr 2024 | 4.8300 | 4.9600 | 4.5900 | 4.6000 | 4.6000 | 2,027,900 |
| 22 Apr 2024 | 5.1000 | 5.1340 | 4.7900 | 4.8200 | 4.8200 | 1,033,100 |
| 19 Apr 2024 | 4.8800 | 5.1750 | 4.7400 | 5.0100 | 5.0100 | 2,369,100 |
| 18 Apr 2024 | 5.0000 | 5.1000 | 4.7600 | 4.8800 | 4.8800 | 1,210,300 |
| 17 Apr 2024 | 5.2000 | 5.3500 | 4.9800 | 5.0200 | 5.0200 | 599,600 |
| 16 Apr 2024 | 5.5200 | 5.5200 | 5.1400 | 5.1400 | 5.1400 | 741,200 |
| 15 Apr 2024 | 5.3200 | 5.5600 | 5.2000 | 5.5200 | 5.5200 | 951,700 |
| 12 Apr 2024 | 5.7100 | 5.7400 | 5.3400 | 5.3700 | 5.3700 | 489,500 |
| 11 Apr 2024 | 5.7600 | 5.8300 | 5.5300 | 5.7600 | 5.7600 | 466,200 |
| 10 Apr 2024 | 5.8100 | 5.8300 | 5.6100 | 5.7000 | 5.7000 | 783,700 |
| 09 Apr 2024 | 6.0600 | 6.2700 | 5.9300 | 5.9500 | 5.9500 | 534,200 |
| 08 Apr 2024 | 6.0500 | 6.1600 | 5.9200 | 6.0500 | 6.0500 | 788,900 |
| 05 Apr 2024 | 6.3400 | 6.3400 | 6.0400 | 6.0700 | 6.0700 | 1,718,000 |
| 04 Apr 2024 | 6.6400 | 6.8100 | 6.3400 | 6.3900 | 6.3900 | 771,100 |
| 03 Apr 2024 | 6.5000 | 6.7700 | 6.4600 | 6.6300 | 6.6300 | 756,000 |
| 02 Apr 2024 | 6.6500 | 6.7650 | 6.3800 | 6.5400 | 6.5400 | 1,260,200 |
| 01 Apr 2024 | 6.7600 | 6.7700 | 6.3200 | 6.6600 | 6.6600 | 1,481,300 |
| 28 Mar 2024 | 6.7600 | 7.0100 | 6.6850 | 6.7500 | 6.7500 | 805,000 |
| 27 Mar 2024 | 6.6700 | 6.8500 | 6.4600 | 6.7500 | 6.7500 | 1,300,900 |
| 26 Mar 2024 | 6.7900 | 7.0300 | 6.6100 | 6.6500 | 6.6500 | 1,122,300 |
| 25 Mar 2024 | 6.9400 | 7.3000 | 6.7300 | 6.7400 | 6.7400 | 927,000 |
| 22 Mar 2024 | 7.8600 | 7.8600 | 6.6400 | 6.9250 | 6.9250 | 1,634,200 |
| 21 Mar 2024 | 8.3900 | 8.3900 | 7.3700 | 7.7800 | 7.7800 | 2,089,900 |
| 20 Mar 2024 | 8.1500 | 8.5900 | 7.8700 | 8.3200 | 8.3200 | 3,212,700 |
| 19 Mar 2024 | 7.6100 | 8.0300 | 7.4900 | 7.9600 | 7.9600 | 4,266,400 |
| 18 Mar 2024 | 7.5500 | 7.7300 | 7.1500 | 7.6200 | 7.6200 | 955,600 |
| 15 Mar 2024 | 7.7900 | 8.1400 | 7.7300 | 7.8400 | 7.8400 | 5,971,400 |
| 14 Mar 2024 | 8.2100 | 8.2900 | 7.7100 | 7.8700 | 7.8700 | 954,000 |
| 13 Mar 2024 | 8.3000 | 8.5700 | 8.1800 | 8.2400 | 8.2400 | 981,500 |
| 12 Mar 2024 | 8.5100 | 8.5700 | 8.0500 | 8.2900 | 8.2900 | 1,473,300 |
| 11 Mar 2024 | 7.9100 | 8.4500 | 7.5700 | 8.3000 | 8.3000 | 3,077,500 |
| 08 Mar 2024 | 8.5400 | 8.7000 | 7.4800 | 7.4800 | 7.4800 | 750,300 |
| 07 Mar 2024 | 8.5700 | 8.6650 | 8.3410 | 8.4100 | 8.4100 | 883,500 |
| 06 Mar 2024 | 8.1700 | 8.6400 | 8.1000 | 8.5150 | 8.5150 | 960,400 |
| 05 Mar 2024 | 8.1500 | 8.3200 | 7.4100 | 8.0900 | 8.0900 | 923,100 |
| 04 Mar 2024 | 8.7500 | 8.7600 | 8.1400 | 8.2400 | 8.2400 | 979,000 |
| 01 Mar 2024 | 8.6000 | 8.8850 | 8.4000 | 8.6300 | 8.6300 | 795,600 |
| 29 Feb 2024 | 8.5900 | 8.7300 | 8.3800 | 8.4500 | 8.4500 | 1,405,000 |
| 28 Feb 2024 | 8.4200 | 8.8100 | 8.2850 | 8.5000 | 8.5000 | 1,445,100 |
| 27 Feb 2024 | 8.3100 | 8.5300 | 8.1000 | 8.3400 | 8.3400 | 1,116,400 |
| 26 Feb 2024 | 7.5300 | 8.4500 | 7.4400 | 8.1600 | 8.1600 | 1,131,000 |
| 23 Feb 2024 | 7.5300 | 7.5350 | 7.2900 | 7.4100 | 7.4100 | 501,400 |
| 22 Feb 2024 | 7.6400 | 7.8200 | 7.4400 | 7.5200 | 7.5200 | 1,122,600 |
| 21 Feb 2024 | 7.5800 | 7.8230 | 7.4300 | 7.6400 | 7.6400 | 620,700 |
| 20 Feb 2024 | 8.1900 | 8.7180 | 7.5000 | 7.6400 | 7.6400 | 1,042,000 |
| 16 Feb 2024 | 7.4900 | 8.5000 | 7.4300 | 8.3500 | 8.3500 | 3,238,200 |
| 15 Feb 2024 | 7.6600 | 7.9300 | 7.4800 | 7.5300 | 7.5300 | 493,400 |
| 14 Feb 2024 | 7.7700 | 7.8980 | 7.5800 | 7.6800 | 7.6800 | 1,392,800 |
| 13 Feb 2024 | 7.5200 | 7.7400 | 7.3400 | 7.6200 | 7.6200 | 784,600 |
| 12 Feb 2024 | 8.0500 | 8.1500 | 7.7100 | 7.7500 | 7.7500 | 684,900 |
| 09 Feb 2024 | 8.2600 | 8.4600 | 7.9250 | 8.0100 | 8.0100 | 730,500 |
| 08 Feb 2024 | 7.7600 | 8.2700 | 7.5800 | 8.1900 | 8.1900 | 1,011,500 |
| 07 Feb 2024 | 7.8800 | 8.1100 | 7.7000 | 7.7900 | 7.7900 | 1,338,500 |
| 06 Feb 2024 | 8.0900 | 8.2400 | 7.8100 | 7.9000 | 7.9000 | 624,300 |
| 05 Feb 2024 | 7.8700 | 8.2000 | 7.7700 | 8.1400 | 8.1400 | 721,800 |
| 02 Feb 2024 | 8.0200 | 8.2100 | 7.9400 | 8.0400 | 8.0400 | 788,900 |
| 01 Feb 2024 | 7.6600 | 8.2800 | 7.5100 | 8.1400 | 8.1400 | 1,249,500 |
| 31 Jan 2024 | 7.5400 | 7.7300 | 7.4600 | 7.6200 | 7.6200 | 740,200 |
| 30 Jan 2024 | 7.4800 | 7.6050 | 7.1400 | 7.5400 | 7.5400 | 598,800 |
| 29 Jan 2024 | 7.2000 | 7.5200 | 7.0610 | 7.5000 | 7.5000 | 696,100 |
| 26 Jan 2024 | 7.2600 | 7.2600 | 6.9800 | 7.1500 | 7.1500 | 681,600 |
| 25 Jan 2024 | 7.0700 | 7.2000 | 6.9600 | 7.1900 | 7.1900 | 493,600 |
| 24 Jan 2024 | 6.9900 | 7.1400 | 6.7600 | 6.9300 | 6.9300 | 2,047,100 |
| 23 Jan 2024 | 6.6600 | 6.9900 | 6.5500 | 6.8700 | 6.8700 | 1,122,100 |
| 22 Jan 2024 | 5.9500 | 6.7000 | 5.8000 | 6.6100 | 6.6100 | 1,951,000 |
| 19 Jan 2024 | 5.9700 | 6.2200 | 5.7000 | 5.9000 | 5.9000 | 3,565,200 |
| 18 Jan 2024 | 6.2200 | 6.8900 | 5.7800 | 5.9700 | 5.9700 | 2,809,100 |
| 17 Jan 2024 | 6.3600 | 6.5200 | 6.0200 | 6.1900 | 6.1900 | 853,100 |
| 16 Jan 2024 | 7.0000 | 7.1860 | 6.4500 | 6.5100 | 6.5100 | 728,700 |
| 12 Jan 2024 | 7.1000 | 7.1500 | 6.7400 | 7.0600 | 7.0600 | 508,200 |
| 11 Jan 2024 | 7.2500 | 7.2500 | 6.8400 | 7.0100 | 7.0100 | 644,700 |
| 10 Jan 2024 | 7.6500 | 7.6800 | 7.2400 | 7.2900 | 7.2900 | 537,700 |
| 09 Jan 2024 | 7.4700 | 8.0550 | 7.3400 | 7.6800 | 7.6800 | 796,000 |
| 08 Jan 2024 | 7.0100 | 7.5900 | 7.0100 | 7.5400 | 7.5400 | 567,000 |
| 05 Jan 2024 | 7.4900 | 7.6400 | 7.1100 | 7.4200 | 7.4200 | 423,900 |
| 04 Jan 2024 | 7.6700 | 7.7800 | 7.4050 | 7.6100 | 7.6100 | 459,300 |
| 03 Jan 2024 | 8.0600 | 8.1500 | 7.4700 | 7.6500 | 7.6500 | 1,070,200 |
| 02 Jan 2024 | 7.4600 | 8.0200 | 7.2900 | 7.9400 | 7.9400 | 939,800 |
| 29 Dec 2023 | 7.6400 | 7.6400 | 7.2300 | 7.4600 | 7.4600 | 848,300 |
| 28 Dec 2023 | 7.7400 | 7.9600 | 7.3900 | 7.6250 | 7.6250 | 587,500 |
| 27 Dec 2023 | 7.5400 | 7.8910 | 7.5400 | 7.7900 | 7.7900 | 456,000 |
| 26 Dec 2023 | 7.1200 | 7.8300 | 7.1200 | 7.7800 | 7.7800 | 790,500 |
| 22 Dec 2023 | 7.2100 | 7.5100 | 6.9800 | 7.1200 | 7.1200 | 1,069,600 |
| 21 Dec 2023 | 7.1900 | 7.2550 | 6.8700 | 7.1200 | 7.1200 | 587,100 |
| 20 Dec 2023 | 7.5600 | 7.7300 | 7.1000 | 7.1200 | 7.1200 | 817,700 |
| 19 Dec 2023 | 7.3500 | 7.6100 | 7.2500 | 7.5700 | 7.5700 | 1,239,100 |
| 18 Dec 2023 | 7.7900 | 7.8760 | 7.0900 | 7.2900 | 7.2900 | 2,064,200 |
| 15 Dec 2023 | 7.3100 | 7.9900 | 7.0900 | 7.8800 | 7.8800 | 5,533,200 |
| 14 Dec 2023 | 6.7100 | 7.3300 | 6.6600 | 7.2800 | 7.2800 | 2,114,400 |
| 13 Dec 2023 | 6.0700 | 6.7650 | 5.9500 | 6.6300 | 6.6300 | 1,636,900 |
| 12 Dec 2023 | 6.3500 | 6.3500 | 6.0000 | 6.1100 | 6.1100 | 766,200 |
| 11 Dec 2023 | 6.8700 | 6.8900 | 6.2500 | 6.3200 | 6.3200 | 848,000 |
| 08 Dec 2023 | 6.9600 | 7.3300 | 6.7900 | 6.8300 | 6.8300 | 765,900 |
| 07 Dec 2023 | 6.8400 | 7.2000 | 6.7300 | 7.1600 | 7.1600 | 702,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.