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

Aileron Therapeutics Inc (NQ: ALRN )

5.000 +0.750 (+17.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2018 170.00 174.50 160.00 164.20 1,599 -4.60(-2.73%)
Feb 27, 2018 172.47 174.20 165.00 168.80 1,229 -0.20(-0.12%)
Feb 26, 2018 168.20 175.38 165.80 169.00 1,314 +1.00(+0.60%)
Feb 23, 2018 160.60 171.60 160.60 168.00 1,654 +8.20(+5.13%)
Feb 22, 2018 159.80 163.74 155.80 159.80 1,782 +2.20(+1.40%)
Feb 21, 2018 159.40 161.00 156.20 157.60 385 +3.80(+2.47%)
Feb 20, 2018 154.80 159.20 153.00 153.80 1,117 -1.40(-0.90%)
Feb 16, 2018 155.20 155.20 155.20 0 -3.80(-2.39%)
Feb 15, 2018 160.40 160.40 159.00 191 -1.40(-0.87%)
Feb 14, 2018 163.60 166.76 153.80 160.40 273 -5.60(-3.37%)
Feb 13, 2018 155.00 167.00 155.00 166.00 670 +13.80(+9.07%)
Feb 12, 2018 158.80 161.38 147.51 152.20 2,054 -5.40(-3.43%)
Feb 09, 2018 157.60 166.26 151.30 157.60 746 +3.00(+1.94%)
Feb 08, 2018 164.40 167.49 154.60 154.60 652 -8.40(-5.15%)
Feb 07, 2018 168.00 168.20 164.00 163.00 463 -4.40(-2.63%)
Feb 06, 2018 165.80 186.60 162.00 167.40 1,866 -8.40(-4.78%)
Feb 05, 2018 179.80 179.80 170.93 175.80 683 -4.20(-2.33%)
Feb 02, 2018 184.40 184.40 175.00 180.00 1,710 -5.00(-2.70%)
Feb 01, 2018 185.40 189.66 184.60 185.00 937 +0.40(+0.22%)
Jan 31, 2018 190.80 191.40 184.60 184.60 268 -0.40(-0.22%)
Jan 30, 2018 190.00 190.00 184.00 185.00 590 +0.60(+0.33%)
Jan 29, 2018 195.20 195.20 184.40 184.40 961 -9.60(-4.95%)
Jan 26, 2018 190.80 197.60 188.71 194.00 310 +5.40(+2.86%)
Jan 25, 2018 187.20 192.60 184.80 188.60 1,487 +0.20(+0.11%)
Jan 24, 2018 189.80 190.20 186.60 188.40 729 +0.80(+0.43%)
Jan 23, 2018 188.03 191.00 184.80 187.60 800 +1.20(+0.64%)
Jan 22, 2018 184.00 191.78 184.00 186.40 823 +2.20(+1.19%)
Jan 19, 2018 190.40 190.40 184.00 184.20 1,834 -8.20(-4.26%)
Jan 18, 2018 190.20 197.40 188.00 192.40 2,053 +0.00(+0.00%)
Jan 17, 2018 189.60 194.65 189.00 192.40 257 +4.60(+2.45%)
Jan 16, 2018 196.80 196.80 184.00 187.80 3,085 -6.00(-3.10%)
Jan 12, 2018 193.80 193.80 193.80 0 -0.40(-0.21%)
Jan 11, 2018 194.60 198.00 193.00 194.20 875 +1.20(+0.62%)
Jan 10, 2018 203.80 204.68 192.00 193.00 581 -13.20(-6.40%)
Jan 09, 2018 211.00 213.03 196.00 206.20 8,142 -5.60(-2.64%)
Jan 08, 2018 209.80 216.80 208.20 211.80 1,118 +4.00(+1.92%)
Jan 05, 2018 208.40 212.60 203.20 207.80 574 -1.00(-0.48%)
Jan 04, 2018 217.40 217.40 203.80 208.80 876 -3.20(-1.51%)
Jan 03, 2018 212.00 219.80 212.00 212.00 686 +1.60(+0.76%)
Jan 02, 2018 211.80 220.00 210.00 210.40 712 -0.40(-0.19%)
Dec 29, 2017 210.80 210.80 210.80 0 +2.40(+1.15%)
Dec 28, 2017 190.40 227.00 190.40 208.40 2,797 +0.80(+0.39%)
Dec 27, 2017 181.20 224.20 181.20 207.60 5,993 +23.40(+12.70%)
Dec 26, 2017 181.60 194.40 175.40 184.20 1,974 +3.20(+1.77%)
Dec 22, 2017 190.80 191.20 179.00 181.00 3,185 -11.40(-5.93%)
Dec 21, 2017 197.00 197.00 194.00 192.40 1,490 -4.20(-2.14%)
Dec 20, 2017 218.00 218.00 192.00 196.60 1,259 -6.00(-2.96%)
Dec 19, 2017 185.00 204.60 185.00 202.60 621 +6.40(+3.26%)
Dec 18, 2017 202.40 202.40 189.97 196.20 886 -9.60(-4.66%)
Dec 15, 2017 200.40 207.00 188.00 205.80 3,992 +4.40(+2.18%)
Dec 14, 2017 194.00 210.58 193.20 201.40 1,696 +6.80(+3.49%)
Dec 13, 2017 190.59 195.60 190.59 194.60 967 -2.80(-1.42%)
Dec 12, 2017 203.00 208.30 192.00 197.40 1,301 -5.80(-2.85%)
Dec 11, 2017 203.00 207.00 200.20 203.20 1,232 +0.20(+0.10%)
Dec 08, 2017 202.00 207.60 200.00 203.00 1,422 +1.00(+0.50%)
Dec 07, 2017 204.60 206.40 200.00 202.00 848 -4.40(-2.13%)
Dec 06, 2017 213.20 213.50 202.00 206.40 1,365 -4.60(-2.18%)
Dec 05, 2017 218.60 219.80 210.00 211.00 1,359 -5.00(-2.31%)
Dec 04, 2017 225.00 225.00 213.00 216.00 1,047 -4.00(-1.82%)
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.