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

Aileron Therapeutics Inc (NQ: ALRN )

5.000 +0.070 (+1.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Jun 30, 2023 1.780 1.800 1.771 1.790 17,519 +0.01(+0.56%)
Jun 29, 2023 1.750 1.799 1.742 1.780 13,474 +0.04(+2.30%)
Jun 28, 2023 1.760 1.760 1.732 1.740 3,904 +0.02(+1.16%)
Jun 27, 2023 1.800 1.800 1.700 1.720 22,152 -0.07(-3.91%)
Jun 26, 2023 1.750 1.819 1.730 1.790 18,701 +0.06(+3.47%)
Jun 23, 2023 1.750 1.750 1.710 1.730 11,078 -0.02(-1.14%)
Jun 22, 2023 1.710 1.800 1.710 1.750 15,321 +0.05(+2.94%)
Jun 21, 2023 1.770 1.800 1.700 1.700 17,167 -0.11(-6.08%)
Jun 20, 2023 1.860 1.860 1.755 1.810 17,876 -0.03(-1.63%)
Jun 16, 2023 1.840 1.840 1.810 1.840 14,164 +0.01(+0.33%)
Jun 15, 2023 1.900 1.940 1.770 1.834 25,413 -0.02(-0.86%)
Jun 14, 2023 1.810 1.881 1.800 1.850 39,123 +0.04(+2.21%)
Jun 13, 2023 1.900 1.932 1.800 1.810 27,385 -0.09(-4.74%)
Jun 12, 2023 1.830 1.900 1.781 1.900 31,459 +0.11(+6.17%)
Jun 09, 2023 1.570 1.796 1.550 1.790 87,432 +0.22(+13.95%)
Jun 08, 2023 1.490 1.570 1.470 1.570 15,334 +0.02(+1.32%)
Jun 07, 2023 1.600 1.600 1.550 1.550 8,865 -0.05(-3.11%)
Jun 06, 2023 1.570 1.600 1.554 1.600 16,555 +0.03(+1.90%)
Jun 05, 2023 1.520 1.600 1.515 1.570 27,456 +0.08(+5.37%)
Jun 02, 2023 1.470 1.490 1.440 1.490 2,106 +0.02(+1.36%)
Jun 01, 2023 1.480 1.480 1.440 1.470 4,427 -0.01(-0.97%)
May 31, 2023 1.530 1.530 1.450 1.484 11,113 -0.02(-1.04%)
May 30, 2023 1.590 1.587 1.480 1.500 9,332 -0.05(-3.23%)
May 26, 2023 1.550 1.580 1.510 1.550 17,245 +0.01(+0.77%)
May 25, 2023 1.490 1.610 1.490 1.538 43,237 +0.06(+4.28%)
May 24, 2023 1.410 1.485 1.410 1.475 10,325 +0.03(+2.08%)
May 23, 2023 1.410 1.460 1.390 1.445 26,886 +0.04(+2.61%)
May 22, 2023 1.330 1.410 1.330 1.408 9,442 +0.05(+3.54%)
May 19, 2023 1.370 1.417 1.340 1.360 4,422 -0.04(-2.86%)
May 18, 2023 1.410 1.410 1.360 1.400 6,783 -0.01(-0.71%)
May 17, 2023 1.410 1.425 1.360 1.410 9,867 +0.00(+0.00%)
May 16, 2023 1.430 1.450 1.410 1.410 7,666 -0.05(-3.42%)
May 15, 2023 1.400 1.490 1.380 1.460 18,397 +0.08(+5.80%)
May 12, 2023 1.410 1.520 1.380 1.380 21,575 -0.11(-7.38%)
May 11, 2023 1.670 1.670 1.490 1.490 16,726 -0.12(-7.45%)
May 10, 2023 1.720 1.768 1.580 1.610 22,015 -0.11(-6.40%)
May 09, 2023 1.480 1.760 1.470 1.720 119,564 +0.24(+16.05%)
May 08, 2023 1.370 1.482 1.350 1.482 9,762 +0.12(+8.58%)
May 05, 2023 1.350 1.365 1.320 1.365 8,411 +0.01(+0.74%)
May 04, 2023 1.360 1.380 1.311 1.355 14,181 -0.01(-0.37%)
May 03, 2023 1.360 1.440 1.350 1.360 14,336 +0.00(+0.00%)
May 02, 2023 1.420 1.470 1.360 1.360 8,558 -0.09(-6.21%)
May 01, 2023 1.430 1.500 1.430 1.450 8,370 -0.00(-0.18%)
Apr 28, 2023 1.400 1.495 1.383 1.453 12,702 +0.03(+2.30%)
Apr 27, 2023 1.410 1.459 1.407 1.420 10,698 -0.01(-0.35%)
Apr 26, 2023 1.510 1.510 1.410 1.425 10,068 -0.06(-4.36%)
Apr 25, 2023 1.450 1.500 1.360 1.490 10,753 +0.04(+2.77%)
Apr 24, 2023 1.500 1.550 1.440 1.450 15,475 -0.05(-3.35%)
Apr 21, 2023 1.500 1.620 1.500 1.500 16,320 -0.02(-1.32%)
Apr 20, 2023 1.580 1.670 1.460 1.520 16,619 -0.06(-3.79%)
Apr 19, 2023 1.620 1.650 1.550 1.580 23,527 -0.06(-3.67%)
Apr 18, 2023 1.620 1.675 1.620 1.640 11,250 -0.01(-0.61%)
Apr 17, 2023 1.600 1.700 1.590 1.650 17,059 +0.00(+0.00%)
Apr 14, 2023 1.600 1.680 1.580 1.650 60,214 +0.07(+4.43%)
Apr 13, 2023 1.370 1.690 1.370 1.580 171,686 +0.18(+12.97%)
Apr 12, 2023 1.320 1.400 1.324 1.399 11,434 +0.05(+3.97%)
Apr 11, 2023 1.297 1.350 1.250 1.345 37,238 +0.06(+4.28%)
Apr 10, 2023 1.290 1.350 1.260 1.290 14,971 -0.03(-2.27%)
Apr 06, 2023 1.220 1.326 1.210 1.320 17,146 +0.10(+8.20%)
Apr 05, 2023 1.190 1.250 1.190 1.220 10,454 +0.02(+1.67%)
Apr 04, 2023 1.190 1.230 1.180 1.200 19,065 -0.02(-1.64%)
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.