Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aileron Therapeutics Inc (NQ: ALRN )

4.550 -0.370 (-7.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 225.00 228.80 217.80 224.40 880 -1.40(-0.62%)
Nov 29, 2017 227.60 230.60 221.60 225.80 558 -1.00(-0.44%)
Nov 28, 2017 221.90 228.00 218.00 226.80 1,707 +8.00(+3.66%)
Nov 27, 2017 238.00 241.60 212.60 218.80 1,425 -19.20(-8.07%)
Nov 24, 2017 242.00 247.60 230.20 238.00 1,173 -1.80(-0.75%)
Nov 22, 2017 240.00 250.00 233.40 239.80 820 -0.20(-0.08%)
Nov 21, 2017 245.60 245.60 230.80 240.00 665 -5.60(-2.28%)
Nov 20, 2017 246.00 247.00 240.80 245.60 393 -0.40(-0.16%)
Nov 17, 2017 223.80 254.00 220.40 246.00 1,218 +19.80(+8.75%)
Nov 16, 2017 217.20 233.80 216.40 226.20 540 +7.80(+3.57%)
Nov 15, 2017 233.00 238.30 216.60 218.40 865 -14.80(-6.35%)
Nov 14, 2017 233.20 237.20 228.80 233.20 575 -2.40(-1.02%)
Nov 13, 2017 229.20 242.52 229.20 235.60 405 +4.00(+1.73%)
Nov 10, 2017 259.20 259.20 191.60 231.60 969 -1.00(-0.43%)
Nov 09, 2017 234.40 235.60 230.00 232.60 632 -5.00(-2.10%)
Nov 08, 2017 241.60 252.95 230.00 237.60 3,206 +0.20(+0.08%)
Nov 07, 2017 249.40 250.65 235.40 237.40 1,563 -15.80(-6.24%)
Nov 06, 2017 255.00 256.80 250.80 253.20 357 -0.20(-0.08%)
Nov 03, 2017 247.20 257.40 240.00 253.40 1,396 +8.60(+3.51%)
Nov 02, 2017 272.20 272.20 241.80 244.80 871 -19.00(-7.20%)
Nov 01, 2017 242.00 267.00 233.60 263.80 2,106 +23.00(+9.55%)
Oct 31, 2017 247.00 247.00 239.00 240.80 747 -1.80(-0.74%)
Oct 30, 2017 245.00 245.00 237.18 242.60 931 -4.60(-1.86%)
Oct 27, 2017 265.00 265.00 242.60 247.20 1,570 -17.20(-6.51%)
Oct 26, 2017 265.00 265.00 260.20 264.40 393 +0.80(+0.30%)
Oct 25, 2017 264.60 266.90 260.20 263.60 347 -1.20(-0.45%)
Oct 24, 2017 272.00 272.00 263.20 264.80 505 -2.80(-1.05%)
Oct 23, 2017 267.40 269.80 264.40 267.60 508 -4.00(-1.47%)
Oct 20, 2017 274.80 274.80 264.80 271.60 512 -2.00(-0.73%)
Oct 19, 2017 283.00 283.00 270.60 273.60 558 -9.80(-3.46%)
Oct 18, 2017 278.00 285.00 278.00 283.40 478 +1.40(+0.50%)
Oct 17, 2017 282.20 284.00 266.74 282.00 709 +0.60(+0.21%)
Oct 16, 2017 283.00 287.10 273.00 281.40 980 -2.20(-0.78%)
Oct 13, 2017 270.60 291.80 270.60 283.60 477 -6.60(-2.27%)
Oct 12, 2017 283.00 290.40 283.00 290.20 380 +7.80(+2.76%)
Oct 11, 2017 293.60 293.60 280.60 282.40 469 -13.60(-4.59%)
Oct 10, 2017 293.00 297.00 283.79 296.00 708 +3.40(+1.16%)
Oct 09, 2017 293.60 299.20 290.20 292.60 598 +0.40(+0.14%)
Oct 06, 2017 297.40 299.91 288.00 292.20 1,083 +1.00(+0.34%)
Oct 05, 2017 289.80 309.60 262.02 291.20 1,995 -7.00(-2.35%)
Oct 04, 2017 288.20 301.20 260.00 298.20 3,816 +9.80(+3.40%)
Oct 03, 2017 290.00 290.00 277.80 288.40 1,713 -0.20(-0.07%)
Oct 02, 2017 269.00 291.00 267.60 288.60 2,421 +21.00(+7.85%)
Sep 29, 2017 242.20 269.80 242.20 267.60 1,874 +23.00(+9.40%)
Sep 28, 2017 245.80 255.60 240.20 244.60 1,640 -9.20(-3.62%)
Sep 27, 2017 246.80 255.20 235.69 253.80 1,007 +12.00(+4.96%)
Sep 26, 2017 236.00 243.50 236.00 241.80 908 +4.00(+1.68%)
Sep 25, 2017 248.12 256.00 236.00 237.80 1,260 -18.00(-7.04%)
Sep 22, 2017 241.40 264.00 241.20 255.80 2,152 +13.40(+5.53%)
Sep 21, 2017 237.08 244.00 236.60 242.40 1,101 +0.40(+0.17%)
Sep 20, 2017 236.80 245.00 235.00 242.00 1,634 +7.00(+2.98%)
Sep 19, 2017 234.40 239.20 230.80 235.00 1,605 +3.20(+1.38%)
Sep 18, 2017 228.00 242.60 226.00 231.80 4,028 +3.40(+1.49%)
Sep 15, 2017 230.80 254.00 228.40 228.40 21,635 -4.40(-1.89%)
Sep 14, 2017 236.60 253.60 222.00 232.80 4,206 -3.80(-1.61%)
Sep 13, 2017 264.40 268.20 235.60 236.60 5,838 -31.80(-11.85%)
Sep 12, 2017 249.80 270.00 249.80 268.40 2,606 +20.80(+8.40%)
Sep 11, 2017 278.00 290.73 241.60 247.60 3,846 -32.40(-11.57%)
Sep 08, 2017 279.00 293.13 275.40 280.00 4,782 -1.20(-0.43%)
Sep 07, 2017 258.00 282.99 256.60 281.20 13,782 +24.80(+9.67%)
Sep 06, 2017 245.20 260.00 245.00 256.40 6,599 +13.40(+5.51%)
Sep 05, 2017 243.60 254.00 237.41 243.00 3,716 +7.00(+2.97%)
Sep 01, 2017 232.20 240.00 232.20 236.00 873 +2.80(+1.20%)
Aug 31, 2017 240.00 244.40 233.20 233.20 1,885 -6.80(-2.83%)
Aug 30, 2017 229.20 246.40 226.73 240.00 974 +0.00(+0.00%)
Aug 29, 2017 231.66 242.86 231.66 240.00 398 +0.00(+0.00%)
Aug 28, 2017 228.40 249.79 228.40 240.00 779 +11.60(+5.08%)
Aug 25, 2017 238.60 246.88 228.40 228.40 1,665 -14.60(-6.01%)
Aug 24, 2017 228.96 243.00 228.60 243.00 942 +3.40(+1.42%)
Aug 23, 2017 234.09 245.80 234.09 239.60 1,769 -4.20(-1.72%)
Aug 22, 2017 239.60 244.90 228.76 243.80 692 +3.80(+1.58%)
Aug 21, 2017 244.40 246.80 233.80 240.00 1,079 -4.00(-1.64%)
Aug 18, 2017 235.60 257.60 230.35 244.00 1,063 +6.20(+2.61%)
Aug 17, 2017 242.20 247.10 236.00 237.80 1,524 -6.40(-2.62%)
Aug 16, 2017 244.00 246.00 240.00 244.20 1,331 +2.00(+0.83%)
Aug 15, 2017 246.80 246.86 240.02 242.20 282 -9.00(-3.58%)
Aug 14, 2017 244.60 255.52 242.45 251.20 438 +6.20(+2.53%)
Aug 11, 2017 249.60 249.60 238.20 245.00 393 -6.60(-2.62%)
Aug 10, 2017 257.60 257.60 236.60 251.60 2,348 -8.00(-3.08%)
Aug 09, 2017 242.60 259.60 231.45 259.60 1,314 +13.80(+5.61%)
Aug 08, 2017 257.18 257.22 241.00 245.80 1,284 +2.60(+1.07%)
Aug 07, 2017 238.80 250.00 227.08 243.20 3,171 +0.40(+0.16%)
Aug 04, 2017 242.00 243.91 223.98 242.80 4,292 -0.40(-0.16%)
Aug 03, 2017 252.60 257.48 240.00 243.20 2,754 -11.40(-4.48%)
Aug 02, 2017 247.20 255.04 240.00 254.60 2,456 +5.00(+2.00%)
Aug 01, 2017 257.20 268.28 240.40 249.60 3,583 -6.40(-2.50%)
Jul 31, 2017 266.00 280.00 256.00 256.00 3,877 -7.80(-2.96%)
Jul 28, 2017 264.60 264.79 256.00 263.80 953 +1.60(+0.61%)
Jul 27, 2017 258.40 275.20 256.20 262.20 2,589 +4.00(+1.55%)
Jul 26, 2017 264.00 264.00 252.00 258.20 3,674 -1.80(-0.69%)
Jul 25, 2017 252.40 262.60 252.40 260.00 2,551 +8.00(+3.17%)
Jul 24, 2017 260.00 264.60 250.00 252.00 9,743 -3.60(-1.41%)
Jul 21, 2017 255.00 260.00 252.40 255.60 1,773 -2.80(-1.08%)
Jul 20, 2017 260.00 263.40 250.97 258.40 1,965 -1.60(-0.62%)
Jul 19, 2017 260.00 261.60 254.00 260.00 2,126 +0.00(+0.00%)
Jul 18, 2017 251.20 267.20 250.40 260.00 2,497 +1.00(+0.39%)
Jul 17, 2017 272.80 274.00 253.40 259.00 4,708 -12.80(-4.71%)
Jul 14, 2017 269.60 271.80 250.58 271.80 2,288 +3.20(+1.19%)
Jul 13, 2017 268.00 269.80 264.20 268.60 1,710 +0.00(+0.00%)
Jul 12, 2017 272.60 274.50 264.20 268.60 1,737 -5.00(-1.83%)
Jul 11, 2017 272.00 273.60 264.20 273.60 2,171 +4.60(+1.71%)
Jul 10, 2017 275.40 284.70 265.40 269.00 4,858 -7.00(-2.54%)
Jul 07, 2017 269.00 286.33 267.00 276.00 7,585 +10.00(+3.76%)
Jul 06, 2017 246.60 266.00 241.75 266.00 6,272 +19.80(+8.04%)
Jul 05, 2017 250.60 256.00 240.00 246.20 10,026 -5.80(-2.30%)
Jul 03, 2017 239.00 253.00 230.20 252.00 12,565 +29.00(+13.00%)
Jun 30, 2017 215.00 228.80 214.60 223.00 12,177 +7.00(+3.24%)
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.