Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Acelyrin Inc (NQ: SLRN )

4.700 +0.370 (+8.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.350 4.760 4.290 4.700 495,028 +0.37(+8.55%)
Nov 21, 2024 4.260 4.510 4.240 4.330 338,032 -0.10(-2.26%)
Nov 20, 2024 4.720 4.840 4.420 4.430 347,577 -0.29(-6.14%)
Nov 19, 2024 4.560 4.815 4.480 4.720 377,928 +0.07(+1.51%)
Nov 18, 2024 4.720 4.790 4.290 4.650 614,182 -0.04(-0.85%)
Nov 15, 2024 5.190 5.190 4.495 4.690 753,717 -0.47(-9.11%)
Nov 14, 2024 6.100 6.190 5.010 5.160 1,203,985 -0.82(-13.71%)
Nov 13, 2024 5.890 6.090 5.850 5.980 454,041 +0.10(+1.70%)
Nov 12, 2024 5.990 6.251 5.750 5.880 336,557 -0.18(-2.97%)
Nov 11, 2024 5.990 6.080 5.900 6.060 258,442 +0.16(+2.71%)
Nov 08, 2024 5.960 6.015 5.825 5.900 305,508 -0.05(-0.84%)
Nov 07, 2024 6.000 6.180 5.830 5.950 380,856 -0.05(-0.83%)
Nov 06, 2024 6.480 6.480 5.970 6.000 728,375 +0.00(+0.00%)
Nov 05, 2024 5.770 6.200 5.740 6.000 455,468 +0.18(+3.09%)
Nov 04, 2024 5.540 5.840 5.430 5.820 338,705 +0.20(+3.56%)
Nov 01, 2024 5.740 5.830 5.550 5.620 267,639 -0.06(-1.06%)
Oct 31, 2024 5.760 5.825 5.390 5.680 423,623 -0.22(-3.73%)
Oct 30, 2024 6.430 6.470 5.865 5.900 333,176 -0.50(-7.81%)
Oct 29, 2024 6.250 6.420 6.210 6.400 937,164 +0.12(+1.91%)
Oct 28, 2024 6.000 6.300 5.950 6.280 507,839 +0.31(+5.19%)
Oct 25, 2024 6.000 6.210 5.910 5.970 318,292 +0.00(+0.00%)
Oct 24, 2024 6.170 6.235 5.870 5.970 198,065 -0.19(-3.08%)
Oct 23, 2024 6.260 6.360 6.120 6.160 588,582 -0.14(-2.22%)
Oct 22, 2024 6.160 6.300 6.060 6.300 376,458 +0.12(+1.94%)
Oct 21, 2024 6.170 6.220 5.980 6.180 882,017 -0.02(-0.32%)
Oct 18, 2024 6.420 6.462 5.900 6.200 930,207 -0.28(-4.32%)
Oct 17, 2024 6.000 6.520 5.920 6.480 855,394 +0.40(+6.58%)
Oct 16, 2024 5.890 6.100 5.760 6.080 1,428,412 +0.36(+6.29%)
Oct 15, 2024 5.530 5.740 5.430 5.720 358,786 +0.15(+2.69%)
Oct 14, 2024 5.370 5.610 5.240 5.570 818,721 +0.18(+3.34%)
Oct 11, 2024 5.420 5.474 5.180 5.390 1,085,729 -0.06(-1.10%)
Oct 10, 2024 4.660 5.495 4.610 5.450 1,037,287 +0.71(+14.98%)
Oct 09, 2024 4.720 4.780 4.550 4.740 304,335 +0.03(+0.64%)
Oct 08, 2024 4.580 4.745 4.480 4.710 244,984 +0.13(+2.84%)
Oct 07, 2024 4.950 4.950 4.571 4.580 285,101 -0.40(-8.03%)
Oct 04, 2024 4.910 5.100 4.910 4.980 290,913 +0.07(+1.43%)
Oct 03, 2024 5.030 5.070 4.600 4.910 422,103 -0.18(-3.54%)
Oct 02, 2024 5.080 5.150 4.690 5.090 463,411 +0.00(+0.00%)
Oct 01, 2024 4.890 5.110 4.630 5.090 723,584 +0.16(+3.25%)
Sep 30, 2024 4.890 5.090 4.785 4.930 277,571 +0.00(+0.00%)
Sep 27, 2024 4.970 5.030 4.890 4.930 164,731 +0.05(+1.02%)
Sep 26, 2024 4.800 5.010 4.800 4.880 605,338 +0.10(+2.09%)
Sep 25, 2024 5.050 5.120 4.750 4.780 346,367 -0.13(-2.65%)
Sep 24, 2024 4.980 4.980 4.770 4.910 908,419 -0.03(-0.61%)
Sep 23, 2024 5.320 5.450 4.870 4.940 1,732,771 -0.45(-8.35%)
Sep 20, 2024 5.240 5.480 5.080 5.390 3,268,644 +0.09(+1.70%)
Sep 19, 2024 4.860 5.505 4.830 5.300 3,438,850 +0.70(+15.22%)
Sep 18, 2024 4.380 4.620 4.275 4.600 1,245,741 +0.22(+5.02%)
Sep 17, 2024 4.370 4.480 4.270 4.380 577,861 +0.07(+1.62%)
Sep 16, 2024 4.890 4.890 4.190 4.310 848,622 -0.39(-8.30%)
Sep 13, 2024 5.060 5.070 4.650 4.700 1,359,398 -0.27(-5.43%)
Sep 12, 2024 5.030 5.040 4.840 4.970 410,065 -0.05(-1.00%)
Sep 11, 2024 4.900 5.020 4.760 5.020 490,383 +0.09(+1.83%)
Sep 10, 2024 4.750 4.980 4.620 4.930 440,960 +0.21(+4.45%)
Sep 09, 2024 4.250 4.835 4.160 4.720 626,318 +0.48(+11.32%)
Sep 06, 2024 4.570 4.680 4.200 4.240 914,327 -0.33(-7.22%)
Sep 05, 2024 4.500 4.640 4.430 4.570 471,623 +0.10(+2.24%)
Sep 04, 2024 4.550 4.670 4.430 4.470 590,602 -0.10(-2.19%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.