Skip to main content

Aileron Therapeutics Inc (NQ: ALRN )

5.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 3.778 3.778 3.268 3.402 11,259 -0.30(-8.10%)
Aug 31, 2022 3.900 3.996 3.700 3.702 14,921 -0.10(-2.58%)
Aug 30, 2022 4.010 4.062 3.800 3.800 9,205 -0.10(-2.56%)
Aug 29, 2022 3.760 4.200 3.478 3.900 23,059 -0.00(-0.10%)
Aug 26, 2022 4.016 4.198 3.800 3.904 17,642 -0.15(-3.70%)
Aug 25, 2022 4.176 4.350 3.800 4.054 14,134 -0.13(-3.01%)
Aug 24, 2022 3.800 4.290 3.650 4.180 12,951 +0.18(+4.55%)
Aug 23, 2022 3.700 4.000 3.700 3.998 6,766 -0.00(-0.05%)
Aug 22, 2022 4.164 4.198 3.820 4.000 11,861 -0.29(-6.80%)
Aug 19, 2022 4.402 4.550 4.102 4.292 16,457 -0.05(-1.11%)
Aug 18, 2022 4.424 4.578 4.220 4.340 19,239 -0.22(-4.82%)
Aug 17, 2022 4.600 4.680 4.222 4.560 21,807 +0.16(+3.64%)
Aug 16, 2022 4.586 4.586 4.220 4.400 39,585 +0.12(+2.85%)
Aug 15, 2022 4.200 4.364 3.930 4.278 41,494 +0.04(+0.90%)
Aug 12, 2022 4.700 4.700 4.150 4.240 58,885 -0.09(-2.08%)
Aug 11, 2022 4.000 4.400 3.786 4.330 133,764 +0.57(+15.16%)
Aug 10, 2022 3.530 3.960 3.400 3.760 47,106 +0.19(+5.38%)
Aug 09, 2022 3.870 3.998 3.404 3.568 61,364 -0.43(-10.76%)
Aug 08, 2022 4.200 4.980 3.710 3.998 271,288 +0.56(+16.22%)
Aug 05, 2022 3.238 3.600 2.942 3.440 456,796 +0.29(+9.21%)
Aug 04, 2022 3.190 3.320 3.046 3.150 66,917 +0.31(+10.99%)
Aug 03, 2022 2.880 2.940 2.826 2.838 55,166 +0.04(+1.36%)
Aug 02, 2022 3.400 3.400 2.620 2.800 177,530 -0.41(-12.66%)
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.