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

Aileron Therapeutics Inc (NQ: ALRN )

4.120 +0.270 (+7.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Dec 31, 2021 0.5400 0.5750 0.5302 0.5629 565,219 +0.03(+5.10%)
Dec 30, 2021 0.5200 0.5530 0.5154 0.5356 754,786 +0.02(+3.00%)
Dec 29, 2021 0.5300 0.5500 0.5159 0.5200 935,461 -0.01(-1.87%)
Dec 28, 2021 0.5400 0.5478 0.5203 0.5299 584,851 -0.01(-2.57%)
Dec 27, 2021 0.5800 0.5800 0.5401 0.5439 728,045 -0.02(-4.21%)
Dec 23, 2021 0.5700 0.5798 0.5600 0.5678 208,628 -0.01(-2.44%)
Dec 22, 2021 0.5300 0.5930 0.5300 0.5820 514,097 +0.03(+5.40%)
Dec 21, 2021 0.5310 0.5640 0.5203 0.5522 391,504 +0.03(+6.21%)
Dec 20, 2021 0.5291 0.5500 0.5100 0.5199 549,801 -0.02(-3.72%)
Dec 17, 2021 0.5400 0.5690 0.5300 0.5400 510,684 -0.01(-2.12%)
Dec 16, 2021 0.5930 0.5930 0.5382 0.5517 612,203 -0.01(-1.64%)
Dec 15, 2021 0.5300 0.5707 0.5291 0.5609 647,036 +0.01(+2.34%)
Dec 14, 2021 0.5500 0.5646 0.5404 0.5481 460,895 -0.00(-0.83%)
Dec 13, 2021 0.5800 0.5850 0.5527 0.5527 311,900 -0.03(-5.73%)
Dec 10, 2021 0.5921 0.6226 0.5800 0.5863 266,361 -0.01(-0.98%)
Dec 09, 2021 0.6150 0.6400 0.5903 0.5921 232,815 -0.02(-2.78%)
Dec 08, 2021 0.5900 0.6300 0.5700 0.6090 543,509 +0.01(+2.37%)
Dec 07, 2021 0.5600 0.6120 0.5550 0.5949 565,175 +0.04(+8.16%)
Dec 06, 2021 0.5700 0.5800 0.5420 0.5500 507,688 -0.03(-5.16%)
Dec 03, 2021 0.5800 0.6000 0.5725 0.5799 364,002 -0.01(-1.61%)
Dec 02, 2021 0.5680 0.6000 0.5500 0.5894 487,033 +0.02(+4.01%)
Dec 01, 2021 0.6000 0.6500 0.5634 0.5667 526,415 -0.05(-8.14%)
Nov 30, 2021 0.6300 0.6471 0.5999 0.6169 494,073 -0.01(-1.17%)
Nov 29, 2021 0.6700 0.6750 0.6172 0.6242 622,542 -0.04(-6.14%)
Nov 26, 2021 0.6715 0.7080 0.6351 0.6650 404,944 -0.01(-0.97%)
Nov 24, 2021 0.6600 0.7200 0.6500 0.6715 712,686 +0.02(+2.52%)
Nov 23, 2021 0.7000 0.7100 0.5862 0.6550 431,829 -0.05(-7.08%)
Nov 22, 2021 0.6878 0.7300 0.6802 0.7049 636,777 +0.01(+1.79%)
Nov 19, 2021 0.6800 0.7000 0.6500 0.6925 1,208,376 +0.00(+0.36%)
Nov 18, 2021 0.7700 0.7700 0.6900 0.6900 1,092,801 -0.07(-8.71%)
Nov 17, 2021 0.7510 0.7871 0.7500 0.7558 494,635 -0.01(-1.84%)
Nov 16, 2021 0.8400 0.8400 0.7600 0.7700 1,183,438 -0.07(-8.16%)
Nov 15, 2021 0.8800 0.8819 0.8300 0.8384 454,894 -0.03(-3.43%)
Nov 12, 2021 0.9100 0.9200 0.8600 0.8682 577,652 -0.06(-6.13%)
Nov 11, 2021 0.9200 0.9289 0.9050 0.9249 131,767 +0.00(+0.53%)
Nov 10, 2021 0.9080 0.9200 233,162 +0.00(+0.00%)
Nov 09, 2021 0.8913 0.9300 0.8907 0.9200 274,493 +0.03(+3.22%)
Nov 08, 2021 0.8908 0.8950 0.8900 0.8913 243,818 +0.00(+0.00%)
Nov 05, 2021 0.8999 0.9174 0.8822 0.8913 199,712 -0.01(-0.96%)
Nov 04, 2021 0.9300 0.9300 0.8850 0.8999 208,008 -0.02(-2.29%)
Nov 03, 2021 0.8600 0.9399 0.8580 0.9210 325,137 +0.03(+3.48%)
Nov 02, 2021 0.9100 0.9198 0.8705 0.8900 389,527 -0.03(-3.52%)
Nov 01, 2021 0.8700 0.9399 0.8770 0.9225 649,972 +0.05(+6.03%)
Oct 29, 2021 0.8585 0.8834 0.8512 0.8700 255,419 +0.01(+1.37%)
Oct 28, 2021 0.8700 0.8800 0.8510 0.8582 535,524 -0.02(-2.22%)
Oct 27, 2021 0.9100 0.9074 0.8610 0.8777 524,776 -0.03(-3.28%)
Oct 26, 2021 0.9300 0.9075 457,721 -0.02(-1.70%)
Oct 25, 2021 0.9600 0.9800 0.9118 0.9232 781,938 -0.04(-4.03%)
Oct 22, 2021 0.9900 0.9908 0.9600 0.9620 300,232 -0.05(-4.75%)
Oct 21, 2021 0.9844 1.020 0.9801 1.010 426,415 +0.03(+2.69%)
Oct 20, 2021 0.9800 1.010 0.9726 0.9835 113,190 +0.01(+1.34%)
Oct 19, 2021 0.9600 1.010 0.9600 0.9705 236,162 -0.01(-0.66%)
Oct 18, 2021 0.9600 0.9798 0.9511 0.9769 417,244 -0.03(-3.28%)
Oct 15, 2021 1.000 1.010 1.000 1.010 241,879 -0.02(-1.94%)
Oct 14, 2021 0.9900 1.030 0.9900 1.030 163,092 +0.04(+4.09%)
Oct 13, 2021 0.9400 0.9899 0.9425 0.9895 586,087 +0.04(+4.16%)
Oct 12, 2021 0.9500 0.9800 0.9251 0.9500 532,091 -0.01(-1.27%)
Oct 11, 2021 0.9690 0.9879 0.9200 0.9622 989,764 -0.01(-0.76%)
Oct 08, 2021 0.9950 1.000 0.9590 0.9696 530,752 -0.03(-2.99%)
Oct 07, 2021 1.030 1.030 0.9803 0.9995 589,008 -0.02(-2.01%)
Oct 06, 2021 1.030 1.030 1.010 1.020 241,701 -0.02(-1.92%)
Oct 05, 2021 1.060 1.060 1.030 1.040 341,582 +0.00(+0.00%)
Oct 04, 2021 1.060 1.068 1.040 1.040 274,709 -0.02(-1.89%)
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.