Skip to main content

Aileron Therapeutics Inc (NQ: ALRN )

5.410 -0.170 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.