Skip to main content

Aileron Therapeutics Inc (NQ: ALRN )

2.598 +0.018 (+0.71%)
Streaming Delayed Price Updated: 3:50 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.