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

Aileron Therapeutics Inc (NQ: ALRN )

4.740 -0.260 (-5.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 1.539 1.564 1.480 1.520 13,187 +0.00(+0.00%)
Sep 28, 2023 1.575 1.575 1.515 1.520 8,314 -0.02(-1.30%)
Sep 27, 2023 1.570 1.590 1.520 1.540 6,282 +0.05(+3.36%)
Sep 26, 2023 1.493 1.493 1.431 1.490 8,453 +0.00(+0.00%)
Sep 25, 2023 1.530 1.490 1.460 1.490 23,196 -0.04(-2.37%)
Sep 22, 2023 1.520 1.526 1.520 1.526 288 -0.01(-0.90%)
Sep 21, 2023 1.581 1.581 1.510 1.540 23,700 -0.03(-1.92%)
Sep 20, 2023 1.540 1.589 1.535 1.570 8,765 +0.00(+0.00%)
Sep 19, 2023 1.580 1.584 1.554 1.570 9,232 +0.00(+0.00%)
Sep 18, 2023 1.630 1.630 1.550 1.570 6,806 -0.04(-2.48%)
Sep 15, 2023 1.590 1.640 1.580 1.610 9,025 +0.00(+0.00%)
Sep 14, 2023 1.595 1.620 1.595 1.610 5,859 +0.01(+0.63%)
Sep 13, 2023 1.600 1.635 1.580 1.600 5,081 -0.01(-0.56%)
Sep 12, 2023 1.530 1.662 1.530 1.609 11,895 +0.06(+3.81%)
Sep 11, 2023 1.590 1.760 1.550 1.550 44,778 -0.03(-1.90%)
Sep 08, 2023 1.610 1.640 1.573 1.580 6,523 +0.00(+0.01%)
Sep 07, 2023 1.630 1.630 1.560 1.580 19,274 -0.07(-4.24%)
Sep 06, 2023 1.670 1.677 1.620 1.650 9,873 -0.01(-0.60%)
Sep 05, 2023 1.690 1.690 1.630 1.660 3,389 +0.00(+0.00%)
Sep 01, 2023 1.646 1.742 1.640 1.660 7,384 -0.01(-0.60%)
Aug 31, 2023 1.650 1.753 1.630 1.670 16,115 +0.03(+1.83%)
Aug 30, 2023 1.640 1.650 1.600 1.640 9,467 +0.02(+1.23%)
Aug 29, 2023 1.650 1.670 1.580 1.620 5,145 +0.00(+0.00%)
Aug 28, 2023 1.600 1.673 1.580 1.620 9,766 +0.02(+1.25%)
Aug 25, 2023 1.600 1.610 1.540 1.600 16,874 +0.00(+0.00%)
Aug 24, 2023 1.596 1.700 1.545 1.600 38,815 +0.03(+1.98%)
Aug 23, 2023 1.550 1.580 1.538 1.569 22,917 +0.01(+0.58%)
Aug 22, 2023 1.580 1.600 1.530 1.560 27,105 -0.01(-0.64%)
Aug 21, 2023 1.615 1.615 1.570 1.570 6,126 +0.02(+1.28%)
Aug 18, 2023 1.590 1.630 1.550 1.550 9,948 -0.03(-2.20%)
Aug 17, 2023 1.600 1.640 1.550 1.585 22,504 -0.03(-1.56%)
Aug 16, 2023 1.670 1.670 1.610 1.610 3,407 -0.03(-1.83%)
Aug 15, 2023 1.760 1.760 1.640 1.640 14,347 -0.12(-6.82%)
Aug 14, 2023 1.710 1.760 1.710 1.760 10,081 +0.03(+1.83%)
Aug 11, 2023 1.700 1.750 1.690 1.728 21,674 +0.03(+1.67%)
Aug 10, 2023 1.717 1.717 1.672 1.700 11,474 +0.05(+3.03%)
Aug 09, 2023 1.690 1.690 1.630 1.650 23,411 -0.01(-0.30%)
Aug 08, 2023 1.656 1.670 1.651 1.655 2,412 +0.01(+0.30%)
Aug 07, 2023 1.700 1.710 1.650 1.650 19,005 -0.02(-1.20%)
Aug 04, 2023 1.730 1.730 1.650 1.670 8,817 -0.02(-1.18%)
Aug 03, 2023 1.650 1.710 1.650 1.690 8,761 +0.01(+0.60%)
Aug 02, 2023 1.710 1.725 1.670 1.680 21,607 -0.04(-2.33%)
Aug 01, 2023 1.740 1.770 1.710 1.720 18,119 -0.01(-0.58%)
Jul 31, 2023 1.781 1.820 1.714 1.730 15,551 -0.04(-2.26%)
Jul 28, 2023 1.760 1.789 1.760 1.770 8,338 +0.01(+0.57%)
Jul 27, 2023 1.840 1.870 1.760 1.760 26,482 -0.10(-5.38%)
Jul 26, 2023 1.910 1.910 1.845 1.860 13,892 +0.00(+0.00%)
Jul 25, 2023 1.840 1.890 1.840 1.860 6,754 +0.02(+1.09%)
Jul 24, 2023 1.840 1.896 1.817 1.840 16,778 +0.05(+2.79%)
Jul 21, 2023 1.710 1.831 1.710 1.790 46,550 +0.03(+1.42%)
Jul 20, 2023 1.780 1.810 1.700 1.765 36,973 -0.05(-2.78%)
Jul 19, 2023 1.820 1.850 1.760 1.815 44,872 +0.02(+0.86%)
Jul 18, 2023 1.960 2.060 1.750 1.800 51,524 -0.16(-8.16%)
Jul 17, 2023 1.920 2.070 1.860 1.960 49,580 +0.02(+1.03%)
Jul 14, 2023 1.990 2.026 1.910 1.940 30,619 -0.07(-3.48%)
Jul 13, 2023 1.960 2.050 1.950 2.010 12,535 +0.03(+1.35%)
Jul 12, 2023 1.990 2.000 1.957 1.983 4,828 -0.01(-0.34%)
Jul 11, 2023 1.940 2.090 1.940 1.990 26,383 +0.03(+1.53%)
Jul 10, 2023 1.960 2.050 1.940 1.960 5,366 -0.03(-1.70%)
Jul 07, 2023 1.940 2.020 1.940 1.994 5,493 +0.03(+1.50%)
Jul 06, 2023 2.080 2.100 1.910 1.964 22,864 -0.08(-3.70%)
Jul 05, 2023 1.850 2.135 1.850 2.040 128,657 +0.15(+8.04%)
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.