Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aileron Therapeutics Inc (NQ: ALRN )

5.350 -0.580 (-9.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Dec 29, 2023 3.120 3.120 2.820 3.049 76,534 -0.13(-4.13%)
Dec 28, 2023 3.350 3.350 3.130 3.180 47,366 -0.09(-2.75%)
Dec 27, 2023 3.252 3.300 3.160 3.270 61,947 +0.04(+1.24%)
Dec 26, 2023 3.070 3.340 3.070 3.230 42,260 +0.08(+2.54%)
Dec 22, 2023 3.030 3.300 3.030 3.150 86,646 +0.14(+4.65%)
Dec 21, 2023 3.100 3.200 2.750 3.010 315,721 -0.09(-2.90%)
Dec 20, 2023 3.290 3.290 3.070 3.100 49,905 -0.12(-3.73%)
Dec 19, 2023 2.980 3.280 2.950 3.220 89,504 +0.22(+7.33%)
Dec 18, 2023 3.640 4.104 2.880 3.000 284,748 -0.80(-21.05%)
Dec 15, 2023 4.550 4.840 3.250 3.800 818,022 -1.57(-29.24%)
Dec 14, 2023 2.520 5.490 2.450 5.370 2,510,803 +2.88(+115.66%)
Dec 13, 2023 2.580 2.580 2.420 2.490 27,797 +0.01(+0.40%)
Dec 12, 2023 2.400 2.530 2.400 2.480 34,097 +0.08(+3.33%)
Dec 11, 2023 2.240 2.449 2.150 2.400 44,069 +0.10(+4.35%)
Dec 08, 2023 2.110 2.430 2.110 2.300 26,567 +0.12(+5.50%)
Dec 07, 2023 2.220 2.315 2.001 2.180 21,471 +0.08(+3.81%)
Dec 06, 2023 2.500 2.500 2.070 2.100 40,443 -0.36(-14.81%)
Dec 05, 2023 2.470 2.540 2.400 2.465 28,404 +0.04(+1.86%)
Dec 04, 2023 2.470 2.490 2.420 2.420 26,538 -0.05(-2.02%)
Dec 01, 2023 2.130 2.520 2.130 2.470 163,305 +0.35(+16.51%)
Nov 30, 2023 1.950 2.150 1.930 2.120 108,270 +0.20(+10.41%)
Nov 29, 2023 1.900 1.935 1.810 1.920 28,771 +0.02(+1.06%)
Nov 28, 2023 1.760 1.910 1.760 1.900 29,675 +0.08(+4.40%)
Nov 27, 2023 1.790 1.890 1.770 1.820 26,047 -0.03(-1.62%)
Nov 24, 2023 1.760 1.860 1.747 1.850 3,314 -0.01(-0.54%)
Nov 22, 2023 1.870 1.870 1.761 1.860 11,761 +0.04(+2.20%)
Nov 21, 2023 1.840 1.870 1.797 1.820 13,355 -0.07(-3.70%)
Nov 20, 2023 1.970 1.970 1.850 1.890 44,799 -0.03(-1.56%)
Nov 17, 2023 1.720 1.990 1.680 1.920 102,126 +0.20(+11.63%)
Nov 16, 2023 1.590 1.780 1.570 1.720 36,190 +0.19(+12.42%)
Nov 15, 2023 1.550 1.590 1.520 1.530 9,566 -0.05(-3.16%)
Nov 14, 2023 1.740 1.740 1.570 1.580 11,993 -0.11(-6.51%)
Nov 13, 2023 1.780 1.839 1.660 1.690 126,756 -0.09(-5.06%)
Nov 10, 2023 1.600 1.800 1.600 1.780 72,364 +0.16(+9.88%)
Nov 09, 2023 1.470 1.650 1.410 1.620 157,052 +0.14(+9.46%)
Nov 08, 2023 1.454 1.500 1.335 1.480 40,547 +0.01(+0.68%)
Nov 07, 2023 1.530 1.531 1.450 1.470 75,776 -0.07(-4.55%)
Nov 06, 2023 1.230 1.549 1.190 1.540 573,397 +0.38(+32.76%)
Nov 03, 2023 1.180 1.200 1.090 1.160 213,573 +0.01(+0.87%)
Nov 02, 2023 1.400 1.400 1.110 1.150 250,031 -0.18(-13.49%)
Nov 01, 2023 1.170 1.350 1.170 1.329 449,087 +0.16(+13.62%)
Oct 31, 2023 1.250 1.500 1.010 1.170 314,360 -0.05(-4.10%)
Oct 30, 2023 1.210 1.220 1.190 1.220 3,867 +0.04(+3.39%)
Oct 27, 2023 1.210 1.210 1.149 1.180 8,455 -0.04(-3.28%)
Oct 26, 2023 1.210 1.250 1.185 1.220 9,578 -0.02(-1.73%)
Oct 25, 2023 1.260 1.260 1.213 1.242 8,217 -0.03(-2.08%)
Oct 24, 2023 1.268 1.268 1.268 1.268 400 +0.01(+0.63%)
Oct 23, 2023 1.250 1.270 1.250 1.260 21,323 +0.00(+0.00%)
Oct 20, 2023 1.270 1.270 1.255 1.260 12,753 -0.02(-1.56%)
Oct 19, 2023 1.289 1.300 1.280 1.280 1,231 +0.00(+0.00%)
Oct 18, 2023 1.290 1.300 1.270 1.280 4,232 -0.01(-0.78%)
Oct 17, 2023 1.280 1.350 1.280 1.290 6,868 -0.03(-2.27%)
Oct 16, 2023 1.290 1.345 1.220 1.320 7,411 +0.07(+5.51%)
Oct 13, 2023 1.220 1.290 1.220 1.251 3,325 +0.03(+2.55%)
Oct 12, 2023 1.420 1.458 1.220 1.220 38,661 -0.19(-13.48%)
Oct 11, 2023 1.400 1.422 1.370 1.410 2,974 +0.02(+1.44%)
Oct 10, 2023 1.400 1.400 1.370 1.390 5,764 -0.04(-2.97%)
Oct 09, 2023 1.377 1.450 1.377 1.433 5,485 +0.00(+0.17%)
Oct 06, 2023 1.450 1.487 1.420 1.430 18,354 -0.03(-2.05%)
Oct 05, 2023 1.500 1.500 1.460 1.460 2,012 -0.02(-1.02%)
Oct 04, 2023 1.480 1.480 1.450 1.475 2,167 +0.02(+1.03%)
Oct 03, 2023 1.470 1.480 1.450 1.460 8,108 -0.01(-0.68%)
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.