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

Aileron Therapeutics Inc (NQ: ALRN )

4.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Feb 28, 2023 1.440 1.598 1.440 1.490 99,556 +0.05(+3.47%)
Feb 27, 2023 1.390 1.440 1.380 1.440 75,056 +0.01(+0.70%)
Feb 24, 2023 1.500 1.550 1.420 1.430 40,703 -0.03(-2.05%)
Feb 23, 2023 1.550 1.550 1.395 1.460 65,045 -0.09(-5.81%)
Feb 22, 2023 1.430 1.597 1.360 1.550 172,665 +0.09(+6.16%)
Feb 21, 2023 1.470 1.580 1.290 1.460 790,110 -0.89(-37.77%)
Feb 17, 2023 2.340 2.350 2.340 2.346 1,254 +0.01(+0.27%)
Feb 16, 2023 2.430 2.530 2.300 2.340 12,875 -0.20(-7.90%)
Feb 15, 2023 2.422 2.541 2.420 2.541 1,921 +0.19(+7.99%)
Feb 14, 2023 2.370 2.440 2.347 2.353 6,877 -0.00(-0.15%)
Feb 13, 2023 2.530 2.580 2.320 2.356 27,398 -0.22(-8.67%)
Feb 10, 2023 2.530 2.580 2.460 2.580 13,233 +0.04(+1.57%)
Feb 09, 2023 2.795 2.795 2.510 2.540 24,483 -0.06(-2.25%)
Feb 08, 2023 2.670 2.797 2.590 2.598 6,319 +0.02(+0.71%)
Feb 07, 2023 2.710 2.790 2.560 2.580 6,751 -0.09(-3.37%)
Feb 06, 2023 2.790 2.840 2.650 2.670 31,371 -0.12(-4.30%)
Feb 03, 2023 2.900 2.990 2.780 2.790 30,529 -0.11(-3.79%)
Feb 02, 2023 3.000 3.000 2.880 2.900 27,866 +0.00(+0.00%)
Feb 01, 2023 2.760 2.920 2.750 2.900 23,459 +0.12(+4.32%)
Jan 31, 2023 2.880 2.880 2.760 2.780 9,354 +0.03(+1.09%)
Jan 30, 2023 2.930 2.930 2.730 2.750 18,632 -0.12(-4.18%)
Jan 27, 2023 2.790 2.910 2.710 2.870 15,151 -0.05(-1.71%)
Jan 26, 2023 3.005 3.085 2.920 2.920 4,166 -0.05(-1.68%)
Jan 25, 2023 2.900 3.010 2.900 2.970 5,554 +0.00(+0.00%)
Jan 24, 2023 2.951 3.040 2.940 2.970 6,291 -0.10(-3.26%)
Jan 23, 2023 3.040 3.190 2.950 3.070 32,993 +0.15(+5.14%)
Jan 20, 2023 3.100 3.100 2.917 2.920 34,165 -0.14(-4.58%)
Jan 19, 2023 3.100 3.183 3.060 3.060 18,305 -0.13(-4.08%)
Jan 18, 2023 3.150 3.268 3.010 3.190 26,791 +0.04(+1.43%)
Jan 17, 2023 3.090 3.180 2.848 3.145 54,501 +0.11(+3.60%)
Jan 13, 2023 3.000 3.120 2.890 3.036 16,536 +0.05(+1.52%)
Jan 12, 2023 2.870 2.990 2.770 2.990 25,348 +0.26(+9.53%)
Jan 11, 2023 2.890 3.001 2.660 2.730 10,433 -0.21(-7.10%)
Jan 10, 2023 2.780 3.040 2.630 2.939 41,802 +0.24(+8.84%)
Jan 09, 2023 2.540 2.700 2.050 2.700 17,366 +0.08(+3.05%)
Jan 06, 2023 2.580 2.690 2.570 2.620 12,674 +0.07(+2.75%)
Jan 05, 2023 2.650 2.660 2.450 2.550 51,715 +0.00(+0.00%)
Jan 04, 2023 3.150 3.150 2.520 2.550 48,400 -0.65(-20.31%)
Jan 03, 2023 2.450 3.300 2.278 3.200 223,974 +0.83(+35.02%)
Dec 30, 2022 1.820 2.519 1.820 2.370 142,452 +0.50(+26.56%)
Dec 29, 2022 1.920 1.990 1.790 1.873 115,772 -0.02(-0.92%)
Dec 28, 2022 1.950 2.270 1.880 1.890 56,157 -0.12(-6.14%)
Dec 27, 2022 2.260 2.379 1.970 2.014 91,353 -0.25(-10.94%)
Dec 23, 2022 2.251 2.354 2.250 2.261 7,336 -0.02(-0.83%)
Dec 22, 2022 2.266 2.360 2.260 2.280 9,029 -0.03(-1.30%)
Dec 21, 2022 2.400 2.400 2.244 2.310 16,600 -0.12(-4.94%)
Dec 20, 2022 2.500 2.520 2.402 2.430 14,643 -0.08(-3.19%)
Dec 19, 2022 2.590 2.629 2.500 2.510 7,440 -0.13(-4.92%)
Dec 16, 2022 2.640 2.640 2.508 2.640 8,047 +0.02(+0.76%)
Dec 15, 2022 2.550 2.670 2.550 2.620 8,051 -0.02(-0.76%)
Dec 14, 2022 2.510 2.690 2.500 2.640 15,338 +0.09(+3.53%)
Dec 13, 2022 2.550 2.554 2.475 2.550 25,571 +0.09(+3.66%)
Dec 12, 2022 2.510 2.610 2.460 2.460 15,051 -0.05(-1.99%)
Dec 09, 2022 2.580 2.620 2.500 2.510 10,155 -0.06(-2.33%)
Dec 08, 2022 2.815 2.815 2.570 2.570 8,728 -0.09(-3.21%)
Dec 07, 2022 2.572 2.970 2.560 2.655 45,894 +0.12(+4.53%)
Dec 06, 2022 2.780 2.816 2.510 2.540 29,326 -0.25(-8.96%)
Dec 05, 2022 2.810 2.980 2.780 2.790 44,829 -0.02(-0.71%)
Dec 02, 2022 2.750 2.839 2.750 2.810 7,656 +0.06(+2.18%)
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.