Skip to main content

Aileron Therapeutics Inc (NQ: ALRN )

2.780 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 2.830 2.880 2.780 2.780 8,140 -0.02(-0.71%)
Nov 28, 2022 2.890 2.900 2.780 2.800 20,208 -0.08(-2.78%)
Nov 25, 2022 2.918 3.070 2.880 2.880 9,371 +0.03(+1.23%)
Nov 23, 2022 2.830 2.850 2.780 2.845 10,013 +0.06(+1.97%)
Nov 22, 2022 2.740 3.000 2.580 2.790 67,188 -0.23(-7.62%)
Nov 21, 2022 3.270 3.287 2.960 3.020 23,592 -0.26(-7.95%)
Nov 18, 2022 3.350 3.390 3.270 3.281 20,945 -0.04(-1.18%)
Nov 17, 2022 3.300 3.390 3.300 3.320 9,498 -0.01(-0.30%)
Nov 16, 2022 3.360 3.400 3.300 3.330 12,506 -0.03(-0.89%)
Nov 15, 2022 3.400 3.420 3.350 3.360 36,181 -0.04(-1.18%)
Nov 14, 2022 3.430 3.450 3.350 3.400 83,540 +0.03(+1.04%)
Nov 11, 2022 2.960 3.536 2.910 3.365 56,650 +0.16(+5.02%)
Nov 10, 2022 3.102 3.420 3.000 3.204 92,327 -0.44(-11.98%)
Nov 09, 2022 3.720 3.788 3.640 3.640 16,554 -0.08(-2.15%)
Nov 08, 2022 3.998 4.120 3.552 3.720 43,027 -0.28(-7.00%)
Nov 07, 2022 4.400 4.560 3.840 4.000 50,519 -0.40(-9.09%)
Nov 04, 2022 4.014 4.684 4.014 4.400 58,589 +0.43(+10.94%)
Nov 03, 2022 4.000 4.090 3.900 3.966 4,183 +0.00(+0.05%)
Nov 02, 2022 4.004 4.100 3.900 3.964 5,164 -0.14(-3.32%)
Nov 01, 2022 4.200 4.200 3.906 4.100 7,688 +0.10(+2.50%)
Oct 31, 2022 3.908 4.178 3.908 4.000 10,302 -0.00(-0.10%)
Oct 28, 2022 3.940 4.200 3.940 4.004 9,003 -0.10(-2.39%)
Oct 27, 2022 4.134 4.200 3.900 4.102 5,379 +0.16(+4.16%)
Oct 26, 2022 4.226 4.292 3.906 3.938 31,451 -0.24(-5.83%)
Oct 25, 2022 4.000 4.310 3.980 4.182 9,605 +0.38(+9.88%)
Oct 24, 2022 4.000 4.106 3.800 3.806 10,472 -0.15(-3.89%)
Oct 21, 2022 4.036 4.196 3.956 3.960 4,506 -0.11(-2.75%)
Oct 20, 2022 4.000 4.188 3.940 4.072 11,679 +0.03(+0.79%)
Oct 19, 2022 4.000 4.316 4.040 4.040 7,275 -0.13(-3.02%)
Oct 18, 2022 4.000 4.320 4.000 4.166 23,599 +0.15(+3.63%)
Oct 17, 2022 4.000 4.320 3.820 4.020 11,025 -0.06(-1.47%)
Oct 14, 2022 3.842 4.120 3.800 4.080 46,810 +0.24(+6.25%)
Oct 13, 2022 3.810 4.086 3.542 3.840 46,314 -0.24(-5.97%)
Oct 12, 2022 4.306 4.376 4.004 4.084 31,420 -0.36(-8.02%)
Oct 11, 2022 4.358 4.990 4.160 4.440 20,543 -0.16(-3.48%)
Oct 10, 2022 5.000 5.074 4.484 4.600 6,574 -0.40(-8.00%)
Oct 07, 2022 5.000 5.200 4.800 5.000 30,030 +0.00(+0.00%)
Oct 06, 2022 5.600 5.640 4.400 5.000 23,731 +0.20(+4.17%)
Oct 05, 2022 5.000 5.100 4.504 4.800 27,422 +0.00(+0.00%)
Oct 04, 2022 4.444 5.000 4.042 4.800 42,569 +0.50(+11.68%)
Oct 03, 2022 4.010 4.376 4.010 4.298 9,064 +0.16(+3.97%)
Sep 30, 2022 4.400 4.600 4.050 4.134 17,910 -0.37(-8.13%)
Sep 29, 2022 4.200 4.500 4.012 4.500 21,496 +0.27(+6.33%)
Sep 28, 2022 3.800 4.360 3.804 4.232 14,932 +0.38(+9.92%)
Sep 27, 2022 4.010 4.032 3.804 3.850 17,411 -0.22(-5.50%)
Sep 26, 2022 4.002 4.230 3.900 4.074 13,636 -0.05(-1.26%)
Sep 23, 2022 4.200 4.400 3.800 4.126 41,260 -0.42(-9.32%)
Sep 22, 2022 4.600 4.600 4.200 4.550 59,511 -0.08(-1.73%)
Sep 21, 2022 4.694 4.876 4.400 4.630 28,806 -0.21(-4.34%)
Sep 20, 2022 5.018 5.018 4.400 4.840 53,834 -0.33(-6.46%)
Sep 19, 2022 5.200 5.376 5.000 5.174 38,494 -0.23(-4.19%)
Sep 16, 2022 5.400 5.700 5.000 5.400 112,104 -0.20(-3.57%)
Sep 15, 2022 5.200 6.420 5.220 5.600 400,443 +0.20(+3.63%)
Sep 14, 2022 4.032 6.320 3.536 5.404 670,206 +1.50(+38.49%)
Sep 13, 2022 3.832 4.032 3.800 3.902 10,886 -0.10(-2.40%)
Sep 12, 2022 3.974 4.022 3.860 3.998 20,973 +0.20(+5.27%)
Sep 09, 2022 3.550 3.838 3.550 3.798 30,079 +0.31(+8.95%)
Sep 08, 2022 3.360 3.550 3.360 3.486 19,832 +0.06(+1.69%)
Sep 07, 2022 3.400 3.594 3.302 3.428 14,860 -0.17(-4.67%)
Sep 06, 2022 3.400 3.794 3.400 3.596 13,508 +0.10(+2.80%)
Sep 02, 2022 3.430 3.652 3.302 3.498 15,772 +0.10(+2.82%)
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.