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

Aileron Therapeutics Inc (NQ: ALRN )

3.760 -0.060 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2018 170.00 174.50 160.00 164.20 1,599 -4.60(-2.73%)
Feb 27, 2018 172.47 174.20 165.00 168.80 1,229 -0.20(-0.12%)
Feb 26, 2018 168.20 175.38 165.80 169.00 1,314 +1.00(+0.60%)
Feb 23, 2018 160.60 171.60 160.60 168.00 1,654 +8.20(+5.13%)
Feb 22, 2018 159.80 163.74 155.80 159.80 1,782 +2.20(+1.40%)
Feb 21, 2018 159.40 161.00 156.20 157.60 385 +3.80(+2.47%)
Feb 20, 2018 154.80 159.20 153.00 153.80 1,117 -1.40(-0.90%)
Feb 16, 2018 155.20 155.20 155.20 0 -3.80(-2.39%)
Feb 15, 2018 160.40 160.40 159.00 191 -1.40(-0.87%)
Feb 14, 2018 163.60 166.76 153.80 160.40 273 -5.60(-3.37%)
Feb 13, 2018 155.00 167.00 155.00 166.00 670 +13.80(+9.07%)
Feb 12, 2018 158.80 161.38 147.51 152.20 2,054 -5.40(-3.43%)
Feb 09, 2018 157.60 166.26 151.30 157.60 746 +3.00(+1.94%)
Feb 08, 2018 164.40 167.49 154.60 154.60 652 -8.40(-5.15%)
Feb 07, 2018 168.00 168.20 164.00 163.00 463 -4.40(-2.63%)
Feb 06, 2018 165.80 186.60 162.00 167.40 1,866 -8.40(-4.78%)
Feb 05, 2018 179.80 179.80 170.93 175.80 683 -4.20(-2.33%)
Feb 02, 2018 184.40 184.40 175.00 180.00 1,710 -5.00(-2.70%)
Feb 01, 2018 185.40 189.66 184.60 185.00 937 +0.40(+0.22%)
Jan 31, 2018 190.80 191.40 184.60 184.60 268 -0.40(-0.22%)
Jan 30, 2018 190.00 190.00 184.00 185.00 590 +0.60(+0.33%)
Jan 29, 2018 195.20 195.20 184.40 184.40 961 -9.60(-4.95%)
Jan 26, 2018 190.80 197.60 188.71 194.00 310 +5.40(+2.86%)
Jan 25, 2018 187.20 192.60 184.80 188.60 1,487 +0.20(+0.11%)
Jan 24, 2018 189.80 190.20 186.60 188.40 729 +0.80(+0.43%)
Jan 23, 2018 188.03 191.00 184.80 187.60 800 +1.20(+0.64%)
Jan 22, 2018 184.00 191.78 184.00 186.40 823 +2.20(+1.19%)
Jan 19, 2018 190.40 190.40 184.00 184.20 1,834 -8.20(-4.26%)
Jan 18, 2018 190.20 197.40 188.00 192.40 2,053 +0.00(+0.00%)
Jan 17, 2018 189.60 194.65 189.00 192.40 257 +4.60(+2.45%)
Jan 16, 2018 196.80 196.80 184.00 187.80 3,085 -6.00(-3.10%)
Jan 12, 2018 193.80 193.80 193.80 0 -0.40(-0.21%)
Jan 11, 2018 194.60 198.00 193.00 194.20 875 +1.20(+0.62%)
Jan 10, 2018 203.80 204.68 192.00 193.00 581 -13.20(-6.40%)
Jan 09, 2018 211.00 213.03 196.00 206.20 8,142 -5.60(-2.64%)
Jan 08, 2018 209.80 216.80 208.20 211.80 1,118 +4.00(+1.92%)
Jan 05, 2018 208.40 212.60 203.20 207.80 574 -1.00(-0.48%)
Jan 04, 2018 217.40 217.40 203.80 208.80 876 -3.20(-1.51%)
Jan 03, 2018 212.00 219.80 212.00 212.00 686 +1.60(+0.76%)
Jan 02, 2018 211.80 220.00 210.00 210.40 712 -0.40(-0.19%)
Dec 29, 2017 210.80 210.80 210.80 0 +2.40(+1.15%)
Dec 28, 2017 190.40 227.00 190.40 208.40 2,797 +0.80(+0.39%)
Dec 27, 2017 181.20 224.20 181.20 207.60 5,993 +23.40(+12.70%)
Dec 26, 2017 181.60 194.40 175.40 184.20 1,974 +3.20(+1.77%)
Dec 22, 2017 190.80 191.20 179.00 181.00 3,185 -11.40(-5.93%)
Dec 21, 2017 197.00 197.00 194.00 192.40 1,490 -4.20(-2.14%)
Dec 20, 2017 218.00 218.00 192.00 196.60 1,259 -6.00(-2.96%)
Dec 19, 2017 185.00 204.60 185.00 202.60 621 +6.40(+3.26%)
Dec 18, 2017 202.40 202.40 189.97 196.20 886 -9.60(-4.66%)
Dec 15, 2017 200.40 207.00 188.00 205.80 3,992 +4.40(+2.18%)
Dec 14, 2017 194.00 210.58 193.20 201.40 1,696 +6.80(+3.49%)
Dec 13, 2017 190.59 195.60 190.59 194.60 967 -2.80(-1.42%)
Dec 12, 2017 203.00 208.30 192.00 197.40 1,301 -5.80(-2.85%)
Dec 11, 2017 203.00 207.00 200.20 203.20 1,232 +0.20(+0.10%)
Dec 08, 2017 202.00 207.60 200.00 203.00 1,422 +1.00(+0.50%)
Dec 07, 2017 204.60 206.40 200.00 202.00 848 -4.40(-2.13%)
Dec 06, 2017 213.20 213.50 202.00 206.40 1,365 -4.60(-2.18%)
Dec 05, 2017 218.60 219.80 210.00 211.00 1,359 -5.00(-2.31%)
Dec 04, 2017 225.00 225.00 213.00 216.00 1,047 -4.00(-1.82%)
Dec 01, 2017 218.04 224.60 215.60 220.00 957 -4.40(-1.96%)
Nov 30, 2017 225.00 228.80 217.80 224.40 880 -1.40(-0.62%)
Nov 29, 2017 227.60 230.60 221.60 225.80 558 -1.00(-0.44%)
Nov 28, 2017 221.90 228.00 218.00 226.80 1,707 +8.00(+3.66%)
Nov 27, 2017 238.00 241.60 212.60 218.80 1,425 -19.20(-8.07%)
Nov 24, 2017 242.00 247.60 230.20 238.00 1,173 -1.80(-0.75%)
Nov 22, 2017 240.00 250.00 233.40 239.80 820 -0.20(-0.08%)
Nov 21, 2017 245.60 245.60 230.80 240.00 665 -5.60(-2.28%)
Nov 20, 2017 246.00 247.00 240.80 245.60 393 -0.40(-0.16%)
Nov 17, 2017 223.80 254.00 220.40 246.00 1,218 +19.80(+8.75%)
Nov 16, 2017 217.20 233.80 216.40 226.20 540 +7.80(+3.57%)
Nov 15, 2017 233.00 238.30 216.60 218.40 865 -14.80(-6.35%)
Nov 14, 2017 233.20 237.20 228.80 233.20 575 -2.40(-1.02%)
Nov 13, 2017 229.20 242.52 229.20 235.60 405 +4.00(+1.73%)
Nov 10, 2017 259.20 259.20 191.60 231.60 969 -1.00(-0.43%)
Nov 09, 2017 234.40 235.60 230.00 232.60 632 -5.00(-2.10%)
Nov 08, 2017 241.60 252.95 230.00 237.60 3,206 +0.20(+0.08%)
Nov 07, 2017 249.40 250.65 235.40 237.40 1,563 -15.80(-6.24%)
Nov 06, 2017 255.00 256.80 250.80 253.20 357 -0.20(-0.08%)
Nov 03, 2017 247.20 257.40 240.00 253.40 1,396 +8.60(+3.51%)
Nov 02, 2017 272.20 272.20 241.80 244.80 871 -19.00(-7.20%)
Nov 01, 2017 242.00 267.00 233.60 263.80 2,106 +23.00(+9.55%)
Oct 31, 2017 247.00 247.00 239.00 240.80 747 -1.80(-0.74%)
Oct 30, 2017 245.00 245.00 237.18 242.60 931 -4.60(-1.86%)
Oct 27, 2017 265.00 265.00 242.60 247.20 1,570 -17.20(-6.51%)
Oct 26, 2017 265.00 265.00 260.20 264.40 393 +0.80(+0.30%)
Oct 25, 2017 264.60 266.90 260.20 263.60 347 -1.20(-0.45%)
Oct 24, 2017 272.00 272.00 263.20 264.80 505 -2.80(-1.05%)
Oct 23, 2017 267.40 269.80 264.40 267.60 508 -4.00(-1.47%)
Oct 20, 2017 274.80 274.80 264.80 271.60 512 -2.00(-0.73%)
Oct 19, 2017 283.00 283.00 270.60 273.60 558 -9.80(-3.46%)
Oct 18, 2017 278.00 285.00 278.00 283.40 478 +1.40(+0.50%)
Oct 17, 2017 282.20 284.00 266.74 282.00 709 +0.60(+0.21%)
Oct 16, 2017 283.00 287.10 273.00 281.40 980 -2.20(-0.78%)
Oct 13, 2017 270.60 291.80 270.60 283.60 477 -6.60(-2.27%)
Oct 12, 2017 283.00 290.40 283.00 290.20 380 +7.80(+2.76%)
Oct 11, 2017 293.60 293.60 280.60 282.40 469 -13.60(-4.59%)
Oct 10, 2017 293.00 297.00 283.79 296.00 708 +3.40(+1.16%)
Oct 09, 2017 293.60 299.20 290.20 292.60 598 +0.40(+0.14%)
Oct 06, 2017 297.40 299.91 288.00 292.20 1,083 +1.00(+0.34%)
Oct 05, 2017 289.80 309.60 262.02 291.20 1,995 -7.00(-2.35%)
Oct 04, 2017 288.20 301.20 260.00 298.20 3,816 +9.80(+3.40%)
Oct 03, 2017 290.00 290.00 277.80 288.40 1,713 -0.20(-0.07%)
Oct 02, 2017 269.00 291.00 267.60 288.60 2,421 +21.00(+7.85%)
Sep 29, 2017 242.20 269.80 242.20 267.60 1,874 +23.00(+9.40%)
Sep 28, 2017 245.80 255.60 240.20 244.60 1,640 -9.20(-3.62%)
Sep 27, 2017 246.80 255.20 235.69 253.80 1,007 +12.00(+4.96%)
Sep 26, 2017 236.00 243.50 236.00 241.80 908 +4.00(+1.68%)
Sep 25, 2017 248.12 256.00 236.00 237.80 1,260 -18.00(-7.04%)
Sep 22, 2017 241.40 264.00 241.20 255.80 2,152 +13.40(+5.53%)
Sep 21, 2017 237.08 244.00 236.60 242.40 1,101 +0.40(+0.17%)
Sep 20, 2017 236.80 245.00 235.00 242.00 1,634 +7.00(+2.98%)
Sep 19, 2017 234.40 239.20 230.80 235.00 1,605 +3.20(+1.38%)
Sep 18, 2017 228.00 242.60 226.00 231.80 4,028 +3.40(+1.49%)
Sep 15, 2017 230.80 254.00 228.40 228.40 21,635 -4.40(-1.89%)
Sep 14, 2017 236.60 253.60 222.00 232.80 4,206 -3.80(-1.61%)
Sep 13, 2017 264.40 268.20 235.60 236.60 5,838 -31.80(-11.85%)
Sep 12, 2017 249.80 270.00 249.80 268.40 2,606 +20.80(+8.40%)
Sep 11, 2017 278.00 290.73 241.60 247.60 3,846 -32.40(-11.57%)
Sep 08, 2017 279.00 293.13 275.40 280.00 4,782 -1.20(-0.43%)
Sep 07, 2017 258.00 282.99 256.60 281.20 13,782 +24.80(+9.67%)
Sep 06, 2017 245.20 260.00 245.00 256.40 6,599 +13.40(+5.51%)
Sep 05, 2017 243.60 254.00 237.41 243.00 3,716 +7.00(+2.97%)
Sep 01, 2017 232.20 240.00 232.20 236.00 873 +2.80(+1.20%)
Aug 31, 2017 240.00 244.40 233.20 233.20 1,885 -6.80(-2.83%)
Aug 30, 2017 229.20 246.40 226.73 240.00 974 +0.00(+0.00%)
Aug 29, 2017 231.66 242.86 231.66 240.00 398 +0.00(+0.00%)
Aug 28, 2017 228.40 249.79 228.40 240.00 779 +11.60(+5.08%)
Aug 25, 2017 238.60 246.88 228.40 228.40 1,665 -14.60(-6.01%)
Aug 24, 2017 228.96 243.00 228.60 243.00 942 +3.40(+1.42%)
Aug 23, 2017 234.09 245.80 234.09 239.60 1,769 -4.20(-1.72%)
Aug 22, 2017 239.60 244.90 228.76 243.80 692 +3.80(+1.58%)
Aug 21, 2017 244.40 246.80 233.80 240.00 1,079 -4.00(-1.64%)
Aug 18, 2017 235.60 257.60 230.35 244.00 1,063 +6.20(+2.61%)
Aug 17, 2017 242.20 247.10 236.00 237.80 1,524 -6.40(-2.62%)
Aug 16, 2017 244.00 246.00 240.00 244.20 1,331 +2.00(+0.83%)
Aug 15, 2017 246.80 246.86 240.02 242.20 282 -9.00(-3.58%)
Aug 14, 2017 244.60 255.52 242.45 251.20 438 +6.20(+2.53%)
Aug 11, 2017 249.60 249.60 238.20 245.00 393 -6.60(-2.62%)
Aug 10, 2017 257.60 257.60 236.60 251.60 2,348 -8.00(-3.08%)
Aug 09, 2017 242.60 259.60 231.45 259.60 1,314 +13.80(+5.61%)
Aug 08, 2017 257.18 257.22 241.00 245.80 1,284 +2.60(+1.07%)
Aug 07, 2017 238.80 250.00 227.08 243.20 3,171 +0.40(+0.16%)
Aug 04, 2017 242.00 243.91 223.98 242.80 4,292 -0.40(-0.16%)
Aug 03, 2017 252.60 257.48 240.00 243.20 2,754 -11.40(-4.48%)
Aug 02, 2017 247.20 255.04 240.00 254.60 2,456 +5.00(+2.00%)
Aug 01, 2017 257.20 268.28 240.40 249.60 3,583 -6.40(-2.50%)
Jul 31, 2017 266.00 280.00 256.00 256.00 3,877 -7.80(-2.96%)
Jul 28, 2017 264.60 264.79 256.00 263.80 953 +1.60(+0.61%)
Jul 27, 2017 258.40 275.20 256.20 262.20 2,589 +4.00(+1.55%)
Jul 26, 2017 264.00 264.00 252.00 258.20 3,674 -1.80(-0.69%)
Jul 25, 2017 252.40 262.60 252.40 260.00 2,551 +8.00(+3.17%)
Jul 24, 2017 260.00 264.60 250.00 252.00 9,743 -3.60(-1.41%)
Jul 21, 2017 255.00 260.00 252.40 255.60 1,773 -2.80(-1.08%)
Jul 20, 2017 260.00 263.40 250.97 258.40 1,965 -1.60(-0.62%)
Jul 19, 2017 260.00 261.60 254.00 260.00 2,126 +0.00(+0.00%)
Jul 18, 2017 251.20 267.20 250.40 260.00 2,497 +1.00(+0.39%)
Jul 17, 2017 272.80 274.00 253.40 259.00 4,708 -12.80(-4.71%)
Jul 14, 2017 269.60 271.80 250.58 271.80 2,288 +3.20(+1.19%)
Jul 13, 2017 268.00 269.80 264.20 268.60 1,710 +0.00(+0.00%)
Jul 12, 2017 272.60 274.50 264.20 268.60 1,737 -5.00(-1.83%)
Jul 11, 2017 272.00 273.60 264.20 273.60 2,171 +4.60(+1.71%)
Jul 10, 2017 275.40 284.70 265.40 269.00 4,858 -7.00(-2.54%)
Jul 07, 2017 269.00 286.33 267.00 276.00 7,585 +10.00(+3.76%)
Jul 06, 2017 246.60 266.00 241.75 266.00 6,272 +19.80(+8.04%)
Jul 05, 2017 250.60 256.00 240.00 246.20 10,026 -5.80(-2.30%)
Jul 03, 2017 239.00 253.00 230.20 252.00 12,565 +29.00(+13.00%)
Jun 30, 2017 215.00 228.80 214.60 223.00 12,177 +7.00(+3.24%)
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.