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 (%)
May 31, 2022 8.400 8.700 8.300 8.446 4,687 +0.05(+0.55%)
May 27, 2022 8.600 8.800 8.042 8.400 3,323 +0.40(+5.00%)
May 26, 2022 8.600 8.600 7.900 8.000 3,386 -0.20(-2.44%)
May 25, 2022 8.000 8.580 7.802 8.200 7,712 +0.16(+2.02%)
May 24, 2022 8.790 8.790 7.798 8.038 6,706 -0.75(-8.56%)
May 23, 2022 8.600 8.800 8.320 8.790 7,517 -0.01(-0.11%)
May 20, 2022 8.798 8.800 8.294 8.800 1,808 +0.00(+0.02%)
May 19, 2022 8.400 8.980 8.040 8.798 5,691 +0.06(+0.66%)
May 18, 2022 8.498 8.800 8.000 8.740 3,182 +0.26(+3.07%)
May 17, 2022 7.400 8.500 7.400 8.480 13,469 +0.97(+12.92%)
May 16, 2022 7.800 8.354 7.324 7.510 8,162 -0.24(-3.12%)
May 13, 2022 7.200 7.998 7.200 7.752 15,446 +0.65(+9.15%)
May 12, 2022 6.400 8.438 6.400 7.102 35,309 -0.60(-7.74%)
May 11, 2022 7.590 7.940 7.020 7.698 29,949 +0.16(+2.15%)
May 10, 2022 7.800 8.000 7.400 7.536 36,454 -0.09(-1.15%)
May 09, 2022 8.500 8.500 7.602 7.624 11,773 -0.98(-11.35%)
May 06, 2022 8.400 8.800 8.100 8.600 10,622 -0.05(-0.58%)
May 05, 2022 8.600 8.800 8.400 8.650 1,971 -0.06(-0.71%)
May 04, 2022 8.694 8.800 8.004 8.712 9,583 +0.31(+3.71%)
May 03, 2022 8.400 8.748 7.650 8.400 36,968 -0.06(-0.76%)
May 02, 2022 8.600 9.000 8.340 8.464 18,712 -0.38(-4.25%)
Apr 29, 2022 9.750 9.750 8.442 8.840 15,634 -0.67(-7.05%)
Apr 28, 2022 9.400 9.510 9.000 9.510 14,625 +0.31(+3.37%)
Apr 27, 2022 10.20 10.20 9.000 9.200 23,085 -1.31(-12.50%)
Apr 26, 2022 10.80 11.00 10.05 10.51 3,610 -0.26(-2.38%)
Apr 25, 2022 11.20 11.40 9.700 10.77 15,765 -0.08(-0.76%)
Apr 22, 2022 10.73 11.12 10.52 10.85 5,278 +0.12(+1.12%)
Apr 21, 2022 11.47 11.50 10.20 10.73 7,146 -0.70(-6.12%)
Apr 20, 2022 10.76 11.58 10.72 11.43 3,366 +0.34(+3.07%)
Apr 19, 2022 10.40 11.58 10.40 11.09 12,050 +0.41(+3.86%)
Apr 18, 2022 11.58 11.58 10.27 10.68 16,432 -0.73(-6.41%)
Apr 14, 2022 11.20 11.60 11.20 11.41 5,443 -0.21(-1.79%)
Apr 13, 2022 12.00 12.16 11.20 11.62 19,539 -0.51(-4.19%)
Apr 12, 2022 12.80 13.00 11.22 12.13 23,676 -0.14(-1.11%)
Apr 11, 2022 14.60 14.60 11.87 12.26 35,533 -1.24(-9.16%)
Apr 08, 2022 13.60 13.79 13.00 13.50 10,617 -0.18(-1.32%)
Apr 07, 2022 13.00 14.80 12.42 13.68 18,378 -0.12(-0.87%)
Apr 06, 2022 12.80 15.00 12.00 13.80 65,215 +1.20(+9.52%)
Apr 05, 2022 11.80 12.80 11.80 12.60 30,139 +0.70(+5.88%)
Apr 04, 2022 11.00 12.47 11.00 11.90 35,955 +0.90(+8.18%)
Apr 01, 2022 10.40 11.40 10.27 11.00 22,722 +0.75(+7.34%)
Mar 31, 2022 9.744 10.78 9.744 10.25 24,839 +0.65(+6.75%)
Mar 30, 2022 10.00 10.40 9.310 9.600 21,889 -0.60(-5.88%)
Mar 29, 2022 11.00 11.00 9.818 10.20 20,410 -0.50(-4.64%)
Mar 28, 2022 11.00 11.04 9.086 10.70 47,906 -0.86(-7.41%)
Mar 25, 2022 9.400 13.40 9.300 11.55 190,981 +2.35(+25.54%)
Mar 24, 2022 8.600 9.600 8.400 9.202 17,001 +0.43(+4.95%)
Mar 23, 2022 8.600 9.000 8.600 8.768 5,564 -0.03(-0.36%)
Mar 22, 2022 8.400 9.000 8.400 8.800 5,782 +0.14(+1.62%)
Mar 21, 2022 8.618 8.814 8.330 8.660 6,348 -0.14(-1.59%)
Mar 18, 2022 8.674 8.808 8.396 8.800 6,233 +0.20(+2.33%)
Mar 17, 2022 8.580 8.798 8.070 8.600 7,463 +0.24(+2.85%)
Mar 16, 2022 8.000 8.500 8.000 8.362 7,275 +0.30(+3.72%)
Mar 15, 2022 7.400 8.400 7.400 8.062 17,699 +0.66(+8.95%)
Mar 14, 2022 8.088 8.198 7.200 7.400 14,666 -0.94(-11.27%)
Mar 11, 2022 8.580 8.778 8.228 8.340 12,437 -0.06(-0.71%)
Mar 10, 2022 8.000 8.800 8.000 8.400 9,504 +0.15(+1.82%)
Mar 09, 2022 8.244 8.800 8.008 8.250 4,190 +0.21(+2.61%)
Mar 08, 2022 8.022 8.378 8.002 8.040 9,073 +0.04(+0.47%)
Mar 07, 2022 8.318 8.938 7.694 8.002 20,672 -0.52(-6.06%)
Mar 04, 2022 8.600 9.180 8.000 8.518 16,274 -0.03(-0.37%)
Mar 03, 2022 9.200 9.400 8.500 8.550 10,403 -0.45(-5.00%)
Mar 02, 2022 8.426 9.494 8.000 9.000 46,102 +0.67(+8.10%)
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.