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 (%)
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%)
Jan 03, 2022 11.02 11.94 11.00 11.91 15,144 +0.66(+5.83%)
Dec 31, 2021 10.80 11.50 10.60 11.26 28,260 +0.55(+5.10%)
Dec 30, 2021 10.40 11.06 10.31 10.71 37,739 +0.31(+3.00%)
Dec 29, 2021 10.60 11.00 10.32 10.40 46,773 -0.20(-1.87%)
Dec 28, 2021 10.80 10.96 10.41 10.60 29,242 -0.28(-2.57%)
Dec 27, 2021 11.60 11.60 10.80 10.88 36,402 -0.48(-4.21%)
Dec 23, 2021 11.40 11.60 11.20 11.36 10,431 -0.28(-2.44%)
Dec 22, 2021 10.60 11.86 10.60 11.64 25,704 +0.60(+5.40%)
Dec 21, 2021 10.62 11.28 10.41 11.04 19,575 +0.65(+6.21%)
Dec 20, 2021 10.58 11.00 10.20 10.40 27,490 -0.40(-3.72%)
Dec 17, 2021 10.80 11.38 10.60 10.80 25,534 -0.23(-2.12%)
Dec 16, 2021 11.86 11.86 10.76 11.03 30,610 -0.18(-1.64%)
Dec 15, 2021 10.60 11.41 10.58 11.22 32,351 +0.26(+2.34%)
Dec 14, 2021 11.00 11.29 10.81 10.96 23,044 -0.09(-0.83%)
Dec 13, 2021 11.60 11.70 11.05 11.05 15,595 -0.67(-5.73%)
Dec 10, 2021 11.84 12.45 11.60 11.73 13,318 -0.12(-0.98%)
Dec 09, 2021 12.30 12.80 11.81 11.84 11,640 -0.34(-2.78%)
Dec 08, 2021 11.80 12.60 11.40 12.18 27,175 +0.28(+2.37%)
Dec 07, 2021 11.20 12.24 11.10 11.90 28,258 +0.90(+8.16%)
Dec 06, 2021 11.40 11.60 10.84 11.00 25,384 -0.60(-5.16%)
Dec 03, 2021 11.60 12.00 11.45 11.60 18,200 -0.19(-1.61%)
Dec 02, 2021 11.36 12.00 11.00 11.79 24,351 +0.45(+4.01%)
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.