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 (%)
Mar 31, 2022 9.744 10.78 9.744 10.25 24,839 +0.65(+6.75%)
Mar 30, 2022 10.00 10.40 9.310 9.600 21,889 -0.60(-5.88%)
Mar 29, 2022 11.00 11.00 9.818 10.20 20,410 -0.50(-4.64%)
Mar 28, 2022 11.00 11.04 9.086 10.70 47,906 -0.86(-7.41%)
Mar 25, 2022 9.400 13.40 9.300 11.55 190,981 +2.35(+25.54%)
Mar 24, 2022 8.600 9.600 8.400 9.202 17,001 +0.43(+4.95%)
Mar 23, 2022 8.600 9.000 8.600 8.768 5,564 -0.03(-0.36%)
Mar 22, 2022 8.400 9.000 8.400 8.800 5,782 +0.14(+1.62%)
Mar 21, 2022 8.618 8.814 8.330 8.660 6,348 -0.14(-1.59%)
Mar 18, 2022 8.674 8.808 8.396 8.800 6,233 +0.20(+2.33%)
Mar 17, 2022 8.580 8.798 8.070 8.600 7,463 +0.24(+2.85%)
Mar 16, 2022 8.000 8.500 8.000 8.362 7,275 +0.30(+3.72%)
Mar 15, 2022 7.400 8.400 7.400 8.062 17,699 +0.66(+8.95%)
Mar 14, 2022 8.088 8.198 7.200 7.400 14,666 -0.94(-11.27%)
Mar 11, 2022 8.580 8.778 8.228 8.340 12,437 -0.06(-0.71%)
Mar 10, 2022 8.000 8.800 8.000 8.400 9,504 +0.15(+1.82%)
Mar 09, 2022 8.244 8.800 8.008 8.250 4,190 +0.21(+2.61%)
Mar 08, 2022 8.022 8.378 8.002 8.040 9,073 +0.04(+0.47%)
Mar 07, 2022 8.318 8.938 7.694 8.002 20,672 -0.52(-6.06%)
Mar 04, 2022 8.600 9.180 8.000 8.518 16,274 -0.03(-0.37%)
Mar 03, 2022 9.200 9.400 8.500 8.550 10,403 -0.45(-5.00%)
Mar 02, 2022 8.426 9.494 8.000 9.000 46,102 +0.67(+8.10%)
Mar 01, 2022 8.200 8.600 8.048 8.326 18,379 -0.21(-2.41%)
Feb 28, 2022 8.200 8.668 8.098 8.532 7,729 +0.13(+1.57%)
Feb 25, 2022 8.400 8.634 8.078 8.400 8,891 +0.30(+3.68%)
Feb 24, 2022 7.322 8.200 7.200 8.102 13,942 +0.31(+3.95%)
Feb 23, 2022 8.004 8.614 7.760 7.794 10,062 -0.21(-2.58%)
Feb 22, 2022 8.000 8.400 7.850 8.000 6,374 -0.21(-2.58%)
Feb 18, 2022 8.212 0 -0.24(-2.82%)
Feb 17, 2022 8.776 8.860 8.200 8.450 7,788 -0.40(-4.50%)
Feb 16, 2022 9.322 9.400 8.362 8.848 8,939 +0.13(+1.44%)
Feb 15, 2022 8.600 8.954 8.360 8.722 12,279 +0.12(+1.42%)
Feb 14, 2022 8.400 8.960 8.030 8.600 14,669 +0.06(+0.70%)
Feb 11, 2022 8.800 9.100 8.400 8.540 8,523 -0.26(-2.98%)
Feb 10, 2022 9.400 9.400 8.596 8.802 8,280 -0.08(-0.88%)
Feb 09, 2022 8.600 9.000 8.532 8.880 11,220 +0.16(+1.83%)
Feb 08, 2022 9.400 9.400 8.600 8.720 7,441 -0.37(-4.07%)
Feb 07, 2022 9.000 9.968 8.576 9.090 12,162 +0.21(+2.36%)
Feb 04, 2022 9.094 9.126 8.584 8.880 5,335 +0.13(+1.53%)
Feb 03, 2022 9.480 8.600 8.746 11,857 -0.39(-4.25%)
Feb 02, 2022 9.000 9.930 8.730 9.134 16,901 -0.07(-0.76%)
Feb 01, 2022 9.556 10.20 8.652 9.204 14,479 -0.12(-1.24%)
Jan 31, 2022 8.682 9.320 19,932 +0.99(+11.86%)
Jan 28, 2022 8.200 8.850 8.020 8.332 11,398 -0.07(-0.81%)
Jan 27, 2022 9.432 9.432 8.200 8.400 20,204 -0.88(-9.48%)
Jan 26, 2022 8.680 9.500 8.202 9.280 32,557 +1.08(+13.14%)
Jan 25, 2022 7.800 8.520 7.800 8.202 7,997 +0.00(+0.00%)
Jan 24, 2022 8.240 8.302 7.222 8.202 29,205 -0.10(-1.20%)
Jan 21, 2022 9.000 9.400 8.190 8.302 50,136 -1.10(-11.68%)
Jan 20, 2022 8.800 9.600 8.800 9.400 9,863 +0.38(+4.24%)
Jan 19, 2022 9.002 9.214 8.764 9.018 10,468 +0.03(+0.29%)
Jan 18, 2022 9.800 9.798 8.806 8.992 19,197 -0.80(-8.19%)
Jan 14, 2022 9.794 0 -0.05(-0.55%)
Jan 13, 2022 10.14 10.44 9.700 9.848 14,015 -0.45(-4.33%)
Jan 12, 2022 10.20 10.31 9.820 10.29 10,056 +0.12(+1.22%)
Jan 11, 2022 10.00 10.30 9.700 10.17 9,625 +0.37(+3.78%)
Jan 10, 2022 10.20 10.20 9.600 9.800 13,897 -0.20(-2.00%)
Jan 07, 2022 10.74 10.74 9.782 10.00 34,518 -0.57(-5.41%)
Jan 06, 2022 11.20 11.20 10.54 10.57 8,652 -0.63(-5.59%)
Jan 05, 2022 11.83 12.07 10.80 11.20 19,174 -0.88(-7.27%)
Jan 04, 2022 11.60 12.20 11.60 12.08 11,981 +0.16(+1.36%)
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.