Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acelyrin Inc (NQ: SLRN )

4.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.540 7.730 7.460 7.620 740,222 +0.08(+1.06%)
Jan 30, 2024 7.480 7.605 7.140 7.540 598,786 +0.04(+0.53%)
Jan 29, 2024 7.200 7.520 7.061 7.500 696,080 +0.35(+4.90%)
Jan 26, 2024 7.260 7.260 6.980 7.150 681,560 -0.04(-0.56%)
Jan 25, 2024 7.070 7.200 6.960 7.190 493,642 +0.26(+3.75%)
Jan 24, 2024 6.990 7.140 6.760 6.930 2,047,054 +0.06(+0.87%)
Jan 23, 2024 6.660 6.990 6.550 6.870 1,122,373 +0.26(+3.93%)
Jan 22, 2024 5.950 6.700 5.800 6.610 1,951,044 +0.71(+12.03%)
Jan 19, 2024 5.970 6.220 5.700 5.900 3,565,179 -0.07(-1.17%)
Jan 18, 2024 6.220 6.890 5.780 5.970 2,809,089 -0.22(-3.55%)
Jan 17, 2024 6.360 6.520 6.020 6.190 853,063 -0.32(-4.92%)
Jan 16, 2024 7.000 6.930 6.450 6.510 728,659 -0.55(-7.79%)
Jan 12, 2024 7.100 7.150 6.740 7.060 508,155 +0.05(+0.71%)
Jan 11, 2024 7.250 7.250 6.840 7.010 644,731 -0.28(-3.84%)
Jan 10, 2024 7.650 7.680 7.240 7.290 537,771 -0.39(-5.08%)
Jan 09, 2024 7.470 8.055 7.340 7.680 796,002 +0.14(+1.86%)
Jan 08, 2024 7.010 7.590 7.010 7.540 566,999 +0.12(+1.62%)
Jan 05, 2024 7.490 7.640 7.110 7.420 423,912 -0.19(-2.50%)
Jan 04, 2024 7.670 7.780 7.405 7.610 459,260 -0.04(-0.52%)
Jan 03, 2024 8.060 8.150 7.470 7.650 1,070,156 -0.29(-3.65%)
Jan 02, 2024 7.460 8.020 7.290 7.940 939,794 +0.48(+6.43%)
Dec 29, 2023 7.640 7.640 7.230 7.460 848,335 -0.17(-2.16%)
Dec 28, 2023 7.740 7.960 7.390 7.625 587,522 -0.17(-2.12%)
Dec 27, 2023 7.540 7.891 7.540 7.790 455,954 +0.01(+0.13%)
Dec 26, 2023 7.120 7.830 7.120 7.780 790,521 +0.66(+9.27%)
Dec 22, 2023 7.210 7.510 6.980 7.120 1,069,554 +0.00(+0.00%)
Dec 21, 2023 7.190 7.255 6.870 7.120 587,069 +0.00(+0.00%)
Dec 20, 2023 7.560 7.730 7.100 7.120 817,674 -0.45(-5.94%)
Dec 19, 2023 7.350 7.610 7.250 7.570 1,239,145 +0.28(+3.84%)
Dec 18, 2023 7.790 7.876 7.090 7.290 2,064,191 -0.59(-7.49%)
Dec 15, 2023 7.310 7.990 7.090 7.880 5,533,295 +0.60(+8.24%)
Dec 14, 2023 6.710 7.330 6.660 7.280 2,114,375 +0.65(+9.80%)
Dec 13, 2023 6.070 6.765 5.950 6.630 1,636,903 +0.52(+8.51%)
Dec 12, 2023 6.350 6.350 6.000 6.110 766,203 -0.21(-3.32%)
Dec 11, 2023 6.870 6.890 6.250 6.320 847,963 -0.51(-7.47%)
Dec 08, 2023 6.960 7.330 6.790 6.830 765,883 -0.33(-4.61%)
Dec 07, 2023 6.840 7.200 6.730 7.160 702,689 +0.31(+4.53%)
Dec 06, 2023 7.030 7.070 6.830 6.850 653,785 -0.07(-1.01%)
Dec 05, 2023 6.790 7.030 6.690 6.920 663,960 +0.01(+0.14%)
Dec 04, 2023 6.920 7.288 6.600 6.910 1,137,899 +0.03(+0.44%)
Dec 01, 2023 6.720 6.890 6.595 6.880 993,311 +0.16(+2.38%)
Nov 30, 2023 6.480 6.910 6.380 6.720 1,339,757 +0.36(+5.66%)
Nov 29, 2023 5.910 6.670 5.810 6.360 3,078,456 +0.48(+8.16%)
Nov 28, 2023 7.750 8.020 5.770 5.880 6,280,180 -2.82(-32.41%)
Nov 27, 2023 8.740 8.860 8.520 8.700 965,716 -0.04(-0.46%)
Nov 24, 2023 8.530 8.770 8.450 8.740 279,921 +0.25(+2.94%)
Nov 22, 2023 8.660 8.800 8.420 8.490 474,247 -0.13(-1.51%)
Nov 21, 2023 8.830 9.000 8.450 8.620 651,050 -0.28(-3.15%)
Nov 20, 2023 8.790 9.000 8.620 8.900 839,533 +0.11(+1.25%)
Nov 17, 2023 8.920 9.010 8.420 8.790 1,086,124 -0.05(-0.57%)
Nov 16, 2023 9.120 9.200 8.580 8.840 625,214 -0.31(-3.39%)
Nov 15, 2023 8.920 9.250 8.790 9.150 1,160,208 +0.25(+2.81%)
Nov 14, 2023 8.530 9.030 8.530 8.900 809,684 +0.49(+5.83%)
Nov 13, 2023 8.000 8.420 7.840 8.410 605,542 +0.39(+4.86%)
Nov 10, 2023 8.320 8.320 7.680 8.020 1,320,141 -0.20(-2.43%)
Nov 09, 2023 8.460 8.570 8.160 8.220 729,042 -0.18(-2.14%)
Nov 08, 2023 8.450 9.090 8.195 8.400 1,568,699 -0.80(-8.70%)
Nov 07, 2023 9.420 9.640 8.620 9.200 1,069,782 -0.17(-1.81%)
Nov 06, 2023 9.260 9.540 9.260 9.370 2,173,154 +0.24(+2.63%)
Nov 03, 2023 9.350 9.675 9.085 9.130 1,808,811 +0.00(+0.00%)
Nov 02, 2023 9.170 9.180 8.910 9.130 961,047 +0.00(+0.00%)
Nov 01, 2023 9.720 9.730 9.065 9.130 2,123,188 -1.05(-10.36%)
Oct 31, 2023 10.28 10.50 9.710 10.19 616,272 -0.03(-0.24%)
Oct 30, 2023 9.540 10.30 9.540 10.21 611,458 +0.75(+7.93%)
Oct 27, 2023 9.610 9.870 9.330 9.460 489,453 -0.08(-0.84%)
Oct 26, 2023 9.730 9.920 9.320 9.540 671,367 -0.24(-2.45%)
Oct 25, 2023 10.32 10.40 9.700 9.780 508,192 -0.67(-6.41%)
Oct 24, 2023 10.16 10.71 10.09 10.45 552,149 +0.41(+4.08%)
Oct 23, 2023 9.790 10.19 9.510 10.04 677,285 +0.16(+1.62%)
Oct 20, 2023 10.00 10.54 9.710 9.880 1,018,260 +0.07(+0.71%)
Oct 19, 2023 10.08 10.08 9.510 9.810 606,797 -0.33(-3.25%)
Oct 18, 2023 10.15 10.17 9.890 10.14 480,297 -0.03(-0.29%)
Oct 17, 2023 10.15 10.42 9.870 10.17 570,382 -0.02(-0.20%)
Oct 16, 2023 9.930 10.26 9.600 10.19 594,827 +0.48(+4.94%)
Oct 13, 2023 9.510 9.805 9.260 9.710 544,780 +0.11(+1.15%)
Oct 12, 2023 9.850 10.02 9.500 9.600 629,458 -0.25(-2.54%)
Oct 11, 2023 9.900 10.15 9.664 9.850 618,070 -0.06(-0.61%)
Oct 10, 2023 10.39 10.39 9.850 9.910 515,950 -0.16(-1.59%)
Oct 09, 2023 10.05 10.18 9.660 10.07 461,153 -0.05(-0.49%)
Oct 06, 2023 10.00 10.38 9.810 10.12 466,563 -0.07(-0.69%)
Oct 05, 2023 9.470 10.22 9.424 10.19 672,272 +0.72(+7.60%)
Oct 04, 2023 9.380 9.490 8.950 9.470 1,100,480 +0.07(+0.74%)
Oct 03, 2023 9.750 9.750 9.010 9.400 1,444,212 -0.37(-3.79%)
Oct 02, 2023 10.14 10.37 9.655 9.770 1,026,451 -0.40(-3.93%)
Sep 29, 2023 10.09 10.27 9.880 10.17 668,656 +0.17(+1.70%)
Sep 28, 2023 9.800 10.07 9.600 10.00 673,354 +0.20(+2.04%)
Sep 27, 2023 9.380 9.860 9.375 9.800 792,727 +0.46(+4.93%)
Sep 26, 2023 9.340 9.715 9.280 9.340 1,440,388 +0.00(+0.00%)
Sep 25, 2023 9.780 9.480 9.210 9.340 1,314,341 -0.70(-6.97%)
Sep 22, 2023 10.06 10.19 9.740 10.04 1,032,208 +0.00(+0.00%)
Sep 21, 2023 9.780 10.07 9.190 10.04 1,627,324 +0.19(+1.93%)
Sep 20, 2023 10.20 10.38 9.710 9.850 1,017,151 -0.36(-3.53%)
Sep 19, 2023 10.87 10.97 10.14 10.21 1,736,409 -0.67(-6.16%)
Sep 18, 2023 11.11 11.23 10.55 10.88 1,285,095 -0.50(-4.39%)
Sep 15, 2023 11.09 11.83 10.74 11.38 7,758,406 +0.36(+3.27%)
Sep 14, 2023 10.69 11.44 10.40 11.02 2,001,500 +0.31(+2.89%)
Sep 13, 2023 12.37 12.37 9.760 10.71 5,550,308 -2.09(-16.33%)
Sep 12, 2023 11.16 12.92 10.32 12.80 11,456,498 -15.10(-54.12%)
Sep 11, 2023 28.16 27.90 2,744,414 +0.70(+2.57%)
Sep 06, 2023 27.20 0 +0.86(+3.26%)
Sep 05, 2023 28.20 29.33 25.72 26.34 1,241,717 -0.78(-2.88%)
Sep 01, 2023 25.32 28.00 25.32 27.12 1,122,587 +1.79(+7.07%)
Aug 31, 2023 24.56 25.60 24.56 25.33 971,905 +0.67(+2.72%)
Aug 30, 2023 25.45 26.26 24.57 24.66 603,515 -0.91(-3.56%)
Aug 29, 2023 25.39 26.05 25.01 25.57 628,207 -0.03(-0.12%)
Aug 28, 2023 24.37 25.83 24.37 25.60 605,018 +1.09(+4.45%)
Aug 25, 2023 27.11 27.11 24.37 24.51 918,753 -2.83(-10.35%)
Aug 24, 2023 28.00 28.81 27.16 27.34 981,228 -0.81(-2.88%)
Aug 23, 2023 29.00 29.88 27.78 28.15 1,500,717 -0.67(-2.32%)
Aug 22, 2023 27.01 29.19 27.01 28.82 1,146,215 +1.81(+6.70%)
Aug 21, 2023 26.45 27.25 26.27 27.01 910,992 +0.46(+1.73%)
Aug 18, 2023 26.91 27.47 26.46 26.55 645,707 -0.39(-1.45%)
Aug 17, 2023 27.35 27.85 26.04 26.94 572,156 -0.03(-0.11%)
Aug 16, 2023 28.21 28.21 26.29 26.97 861,671 -0.01(-0.04%)
Aug 15, 2023 24.26 28.12 24.26 26.98 1,527,551 +1.93(+7.70%)
Aug 14, 2023 24.96 25.78 23.67 25.05 1,180,400 +0.10(+0.40%)
Aug 11, 2023 24.89 25.74 24.42 24.95 903,301 +0.05(+0.20%)
Aug 10, 2023 25.57 25.76 23.95 24.90 1,075,176 -0.60(-2.35%)
Aug 09, 2023 24.80 25.92 24.56 25.50 804,381 +0.94(+3.83%)
Aug 08, 2023 24.10 24.95 23.82 24.56 903,309 +0.31(+1.28%)
Aug 07, 2023 24.52 24.78 23.70 24.25 428,032 -0.22(-0.90%)
Aug 04, 2023 23.98 24.57 23.26 24.47 710,838 +0.49(+2.04%)
Aug 03, 2023 23.70 24.62 23.20 23.98 1,697,251 -1.09(-4.35%)
Aug 02, 2023 24.62 25.50 24.46 25.07 433,842 +0.43(+1.75%)
Aug 01, 2023 24.67 25.01 24.14 24.64 504,726 -0.20(-0.81%)
Jul 31, 2023 25.56 26.02 23.80 24.84 547,476 -0.54(-2.13%)
Jul 28, 2023 24.40 25.48 23.64 25.38 424,085 +0.98(+4.02%)
Jul 27, 2023 24.01 25.34 23.70 24.40 430,105 +0.42(+1.75%)
Jul 26, 2023 24.14 24.36 23.61 23.98 649,968 -0.14(-0.58%)
Jul 25, 2023 23.04 24.38 22.55 24.12 548,159 +0.94(+4.06%)
Jul 24, 2023 23.23 23.55 22.74 23.18 353,405 -0.01(-0.04%)
Jul 21, 2023 22.00 23.41 21.73 23.19 520,671 +1.41(+6.47%)
Jul 20, 2023 22.30 22.36 21.38 21.78 735,634 -0.53(-2.38%)
Jul 19, 2023 21.66 22.56 21.66 22.31 254,709 +0.76(+3.53%)
Jul 18, 2023 21.55 22.23 21.38 21.55 355,237 +0.00(+0.00%)
Jul 17, 2023 21.50 21.95 21.05 21.55 522,021 +0.23(+1.08%)
Jul 14, 2023 20.53 21.55 20.53 21.32 528,315 +0.86(+4.20%)
Jul 13, 2023 20.52 20.74 20.12 20.46 235,035 -0.12(-0.58%)
Jul 12, 2023 19.73 20.63 19.35 20.58 392,490 +1.08(+5.54%)
Jul 11, 2023 20.39 20.63 19.32 19.50 161,251 -0.71(-3.51%)
Jul 10, 2023 19.42 20.71 19.42 20.21 859,710 +0.79(+4.07%)
Jul 07, 2023 19.67 19.99 19.28 19.42 195,374 -0.59(-2.95%)
Jul 06, 2023 19.47 20.60 19.47 20.01 419,582 +0.04(+0.20%)
Jul 05, 2023 20.42 20.56 19.80 19.97 478,407 -0.45(-2.20%)
Jul 03, 2023 21.26 21.63 20.10 20.42 427,470 -0.48(-2.30%)
Jun 30, 2023 21.30 22.09 20.77 20.90 854,495 -0.13(-0.62%)
Jun 29, 2023 20.76 21.06 19.95 21.03 842,115 +0.05(+0.24%)
Jun 28, 2023 22.84 22.84 20.44 20.98 904,647 -1.61(-7.13%)
Jun 27, 2023 23.69 23.96 21.26 22.59 1,523,782 -1.31(-5.48%)
Jun 26, 2023 18.08 25.50 18.08 23.90 5,800,169 +6.25(+35.41%)
Jun 23, 2023 19.37 19.60 17.61 17.65 581,459 -1.96(-9.99%)
Jun 22, 2023 19.72 20.44 19.43 19.61 508,437 -0.44(-2.19%)
Jun 21, 2023 19.83 20.20 19.02 20.05 621,520 +0.06(+0.30%)
Jun 20, 2023 19.70 20.72 19.34 19.99 936,921 +0.32(+1.63%)
Jun 16, 2023 19.85 20.14 18.61 19.67 2,234,697 +0.34(+1.76%)
Jun 15, 2023 18.68 19.65 18.61 19.33 497,924 -4.73(-19.66%)
May 08, 2023 23.30 24.93 22.66 24.06 1,796,044 +0.56(+2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.