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 (%)
May 31, 2023 1.530 1.530 1.450 1.484 11,113 -0.02(-1.04%)
May 30, 2023 1.590 1.587 1.480 1.500 9,332 -0.05(-3.23%)
May 26, 2023 1.550 1.580 1.510 1.550 17,245 +0.01(+0.77%)
May 25, 2023 1.490 1.610 1.490 1.538 43,237 +0.06(+4.28%)
May 24, 2023 1.410 1.485 1.410 1.475 10,325 +0.03(+2.08%)
May 23, 2023 1.410 1.460 1.390 1.445 26,886 +0.04(+2.61%)
May 22, 2023 1.330 1.410 1.330 1.408 9,442 +0.05(+3.54%)
May 19, 2023 1.370 1.417 1.340 1.360 4,422 -0.04(-2.86%)
May 18, 2023 1.410 1.410 1.360 1.400 6,783 -0.01(-0.71%)
May 17, 2023 1.410 1.425 1.360 1.410 9,867 +0.00(+0.00%)
May 16, 2023 1.430 1.450 1.410 1.410 7,666 -0.05(-3.42%)
May 15, 2023 1.400 1.490 1.380 1.460 18,397 +0.08(+5.80%)
May 12, 2023 1.410 1.520 1.380 1.380 21,575 -0.11(-7.38%)
May 11, 2023 1.670 1.670 1.490 1.490 16,726 -0.12(-7.45%)
May 10, 2023 1.720 1.768 1.580 1.610 22,015 -0.11(-6.40%)
May 09, 2023 1.480 1.760 1.470 1.720 119,564 +0.24(+16.05%)
May 08, 2023 1.370 1.482 1.350 1.482 9,762 +0.12(+8.58%)
May 05, 2023 1.350 1.365 1.320 1.365 8,411 +0.01(+0.74%)
May 04, 2023 1.360 1.380 1.311 1.355 14,181 -0.01(-0.37%)
May 03, 2023 1.360 1.440 1.350 1.360 14,336 +0.00(+0.00%)
May 02, 2023 1.420 1.470 1.360 1.360 8,558 -0.09(-6.21%)
May 01, 2023 1.430 1.500 1.430 1.450 8,370 -0.00(-0.18%)
Apr 28, 2023 1.400 1.495 1.383 1.453 12,702 +0.03(+2.30%)
Apr 27, 2023 1.410 1.459 1.407 1.420 10,698 -0.01(-0.35%)
Apr 26, 2023 1.510 1.510 1.410 1.425 10,068 -0.06(-4.36%)
Apr 25, 2023 1.450 1.500 1.360 1.490 10,753 +0.04(+2.77%)
Apr 24, 2023 1.500 1.550 1.440 1.450 15,475 -0.05(-3.35%)
Apr 21, 2023 1.500 1.620 1.500 1.500 16,320 -0.02(-1.32%)
Apr 20, 2023 1.580 1.670 1.460 1.520 16,619 -0.06(-3.79%)
Apr 19, 2023 1.620 1.650 1.550 1.580 23,527 -0.06(-3.67%)
Apr 18, 2023 1.620 1.675 1.620 1.640 11,250 -0.01(-0.61%)
Apr 17, 2023 1.600 1.700 1.590 1.650 17,059 +0.00(+0.00%)
Apr 14, 2023 1.600 1.680 1.580 1.650 60,214 +0.07(+4.43%)
Apr 13, 2023 1.370 1.690 1.370 1.580 171,686 +0.18(+12.97%)
Apr 12, 2023 1.320 1.400 1.324 1.399 11,434 +0.05(+3.97%)
Apr 11, 2023 1.297 1.350 1.250 1.345 37,238 +0.06(+4.28%)
Apr 10, 2023 1.290 1.350 1.260 1.290 14,971 -0.03(-2.27%)
Apr 06, 2023 1.220 1.326 1.210 1.320 17,146 +0.10(+8.20%)
Apr 05, 2023 1.190 1.250 1.190 1.220 10,454 +0.02(+1.67%)
Apr 04, 2023 1.190 1.230 1.180 1.200 19,065 -0.02(-1.64%)
Apr 03, 2023 1.260 1.260 1.120 1.220 87,656 -0.02(-1.61%)
Mar 31, 2023 1.240 1.280 1.240 1.240 36,058 -0.02(-1.59%)
Mar 30, 2023 1.280 1.290 1.250 1.260 21,267 -0.02(-1.56%)
Mar 29, 2023 1.290 1.350 1.276 1.280 28,919 -0.02(-1.54%)
Mar 28, 2023 1.350 1.390 1.280 1.300 60,208 -0.06(-4.41%)
Mar 27, 2023 1.390 1.390 1.360 1.360 7,545 -0.03(-2.14%)
Mar 24, 2023 1.340 1.390 1.330 1.390 24,049 +0.04(+2.94%)
Mar 23, 2023 1.438 1.438 1.330 1.350 33,706 -0.03(-2.17%)
Mar 22, 2023 1.410 1.440 1.370 1.380 12,842 -0.06(-4.17%)
Mar 21, 2023 1.440 1.450 1.350 1.440 54,866 +0.04(+2.86%)
Mar 20, 2023 1.410 1.455 1.360 1.400 44,915 +0.00(+0.00%)
Mar 17, 2023 1.510 1.510 1.380 1.400 76,697 -0.10(-6.67%)
Mar 16, 2023 1.440 1.500 1.425 1.500 49,328 +0.03(+2.04%)
Mar 15, 2023 1.500 1.500 1.413 1.470 27,872 +0.00(+0.00%)
Mar 14, 2023 1.310 1.550 1.290 1.470 191,923 +0.16(+12.12%)
Mar 13, 2023 1.330 1.330 1.250 1.311 25,036 +0.01(+0.85%)
Mar 10, 2023 1.360 1.360 1.260 1.300 50,418 -0.06(-4.41%)
Mar 09, 2023 1.460 1.470 1.330 1.360 205,861 -0.14(-9.33%)
Mar 08, 2023 1.450 1.500 1.450 1.500 93,241 +0.01(+1.01%)
Mar 07, 2023 1.680 1.689 1.440 1.485 81,063 -0.17(-10.54%)
Mar 06, 2023 1.660 1.700 1.640 1.660 22,506 +0.00(+0.00%)
Mar 03, 2023 1.490 1.700 1.490 1.660 75,758 +0.17(+11.41%)
Mar 02, 2023 1.550 1.567 1.490 1.490 24,596 -0.05(-3.25%)
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.