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 (%)
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%)
Aug 01, 2022 4.000 4.000 3.000 3.206 83,608 -0.60(-15.68%)
Jul 29, 2022 3.780 3.870 3.780 3.802 11,303 +0.00(+0.05%)
Jul 28, 2022 3.800 4.136 3.656 3.800 18,573 -0.16(-3.94%)
Jul 27, 2022 3.758 3.998 3.656 3.956 7,598 +0.30(+8.32%)
Jul 26, 2022 3.800 3.996 3.602 3.652 16,905 -0.16(-4.30%)
Jul 25, 2022 4.000 4.298 3.800 3.816 10,247 -0.30(-7.20%)
Jul 22, 2022 4.602 4.602 4.112 4.112 14,522 -0.37(-8.21%)
Jul 21, 2022 4.598 4.812 4.400 4.480 12,596 +0.06(+1.45%)
Jul 20, 2022 4.426 4.900 4.378 4.416 16,150 -0.15(-3.20%)
Jul 19, 2022 5.098 5.098 4.558 4.562 12,981 +0.10(+2.20%)
Jul 18, 2022 4.696 4.960 4.416 4.464 12,467 -0.01(-0.27%)
Jul 15, 2022 4.600 4.680 3.600 4.476 131,821 -0.05(-1.10%)
Jul 14, 2022 4.900 5.018 4.500 4.526 30,510 -0.49(-9.73%)
Jul 13, 2022 5.350 5.350 4.840 5.014 17,485 -0.32(-6.00%)
Jul 12, 2022 5.476 5.598 5.304 5.334 2,611 -0.14(-2.63%)
Jul 11, 2022 5.600 5.600 5.462 5.478 4,448 -0.12(-2.18%)
Jul 08, 2022 5.336 6.020 5.320 5.600 20,799 +0.26(+4.95%)
Jul 07, 2022 5.240 5.494 5.240 5.336 13,535 +0.09(+1.79%)
Jul 06, 2022 5.000 5.360 5.022 5.242 12,375 +0.24(+4.84%)
Jul 05, 2022 5.000 5.066 4.600 5.000 11,183 +0.13(+2.75%)
Jul 01, 2022 5.000 5.380 4.514 4.866 57,238 -0.33(-6.42%)
Jun 30, 2022 6.100 6.100 5.050 5.200 53,009 -0.80(-13.39%)
Jun 29, 2022 7.600 7.600 5.266 6.004 168,606 -2.24(-27.14%)
Jun 28, 2022 8.750 8.750 8.000 8.240 6,948 -0.16(-1.95%)
Jun 27, 2022 8.780 8.780 8.002 8.404 8,955 +0.47(+5.87%)
Jun 24, 2022 8.124 9.000 7.938 7.938 17,448 -0.44(-5.23%)
Jun 23, 2022 7.802 8.866 7.802 8.376 16,535 +0.44(+5.52%)
Jun 22, 2022 8.000 8.360 7.800 7.938 8,655 -0.08(-0.95%)
Jun 21, 2022 7.822 8.284 7.802 8.014 7,236 -0.35(-4.14%)
Jun 17, 2022 7.764 9.000 7.504 8.360 29,341 +0.56(+7.21%)
Jun 16, 2022 7.940 8.376 7.402 7.798 8,293 -0.14(-1.79%)
Jun 15, 2022 8.800 9.000 7.840 7.940 4,857 +0.02(+0.23%)
Jun 14, 2022 8.000 8.234 7.400 7.922 6,930 +0.33(+4.32%)
Jun 13, 2022 8.386 8.386 7.460 7.594 11,777 -0.67(-8.09%)
Jun 10, 2022 8.600 8.600 8.202 8.262 4,974 -0.44(-5.06%)
Jun 09, 2022 8.998 8.998 8.434 8.702 1,994 -0.26(-2.88%)
Jun 08, 2022 8.980 9.360 8.402 8.960 11,218 +0.29(+3.39%)
Jun 07, 2022 8.600 9.080 8.600 8.666 7,035 +0.03(+0.30%)
Jun 06, 2022 8.730 9.400 8.400 8.640 8,784 -0.20(-2.26%)
Jun 03, 2022 8.572 9.600 8.402 8.840 14,761 +0.04(+0.48%)
Jun 02, 2022 8.800 8.800 8.400 8.798 1,473 +0.20(+2.30%)
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.