Skip to main content

Aileron Therapeutics Inc (NQ: ALRN )

6.630 -0.300 (-4.33%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.250 1.500 1.010 1.170 314,360 -0.05(-4.10%)
Oct 30, 2023 1.210 1.220 1.190 1.220 3,867 +0.04(+3.39%)
Oct 27, 2023 1.210 1.210 1.149 1.180 8,455 -0.04(-3.28%)
Oct 26, 2023 1.210 1.250 1.185 1.220 9,578 -0.02(-1.73%)
Oct 25, 2023 1.260 1.260 1.213 1.242 8,217 -0.03(-2.08%)
Oct 24, 2023 1.268 1.268 1.268 1.268 400 +0.01(+0.63%)
Oct 23, 2023 1.250 1.270 1.250 1.260 21,323 +0.00(+0.00%)
Oct 20, 2023 1.270 1.270 1.255 1.260 12,753 -0.02(-1.56%)
Oct 19, 2023 1.289 1.300 1.280 1.280 1,231 +0.00(+0.00%)
Oct 18, 2023 1.290 1.300 1.270 1.280 4,232 -0.01(-0.78%)
Oct 17, 2023 1.280 1.350 1.280 1.290 6,868 -0.03(-2.27%)
Oct 16, 2023 1.290 1.345 1.220 1.320 7,411 +0.07(+5.51%)
Oct 13, 2023 1.220 1.290 1.220 1.251 3,325 +0.03(+2.55%)
Oct 12, 2023 1.420 1.458 1.220 1.220 38,661 -0.19(-13.48%)
Oct 11, 2023 1.400 1.422 1.370 1.410 2,974 +0.02(+1.44%)
Oct 10, 2023 1.400 1.400 1.370 1.390 5,764 -0.04(-2.97%)
Oct 09, 2023 1.377 1.450 1.377 1.433 5,485 +0.00(+0.17%)
Oct 06, 2023 1.450 1.487 1.420 1.430 18,354 -0.03(-2.05%)
Oct 05, 2023 1.500 1.500 1.460 1.460 2,012 -0.02(-1.02%)
Oct 04, 2023 1.480 1.480 1.450 1.475 2,167 +0.02(+1.03%)
Oct 03, 2023 1.470 1.480 1.450 1.460 8,108 -0.01(-0.68%)
Oct 02, 2023 1.500 1.580 1.450 1.470 9,927 -0.05(-3.29%)
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%)
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.