Skip to main content

Aileron Therapeutics Inc (NQ: ALRN )

5.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.750 9.750 8.442 8.840 15,634 -0.67(-7.05%)
Apr 28, 2022 9.400 9.510 9.000 9.510 14,625 +0.31(+3.37%)
Apr 27, 2022 10.20 10.20 9.000 9.200 23,085 -1.31(-12.50%)
Apr 26, 2022 10.80 11.00 10.05 10.51 3,610 -0.26(-2.38%)
Apr 25, 2022 11.20 11.40 9.700 10.77 15,765 -0.08(-0.76%)
Apr 22, 2022 10.73 11.12 10.52 10.85 5,278 +0.12(+1.12%)
Apr 21, 2022 11.47 11.50 10.20 10.73 7,146 -0.70(-6.12%)
Apr 20, 2022 10.76 11.58 10.72 11.43 3,366 +0.34(+3.07%)
Apr 19, 2022 10.40 11.58 10.40 11.09 12,050 +0.41(+3.86%)
Apr 18, 2022 11.58 11.58 10.27 10.68 16,432 -0.73(-6.41%)
Apr 14, 2022 11.20 11.60 11.20 11.41 5,443 -0.21(-1.79%)
Apr 13, 2022 12.00 12.16 11.20 11.62 19,539 -0.51(-4.19%)
Apr 12, 2022 12.80 13.00 11.22 12.13 23,676 -0.14(-1.11%)
Apr 11, 2022 14.60 14.60 11.87 12.26 35,533 -1.24(-9.16%)
Apr 08, 2022 13.60 13.79 13.00 13.50 10,617 -0.18(-1.32%)
Apr 07, 2022 13.00 14.80 12.42 13.68 18,378 -0.12(-0.87%)
Apr 06, 2022 12.80 15.00 12.00 13.80 65,215 +1.20(+9.52%)
Apr 05, 2022 11.80 12.80 11.80 12.60 30,139 +0.70(+5.88%)
Apr 04, 2022 11.00 12.47 11.00 11.90 35,955 +0.90(+8.18%)
Apr 01, 2022 10.40 11.40 10.27 11.00 22,722 +0.75(+7.34%)
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%)
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.