Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 3.445 3.445 3.150 3.200 24,872 -0.01(-0.31%)
May 30, 2024 3.200 3.340 3.190 3.210 36,412 -0.08(-2.43%)
May 29, 2024 3.340 3.375 3.200 3.290 28,199 -0.12(-3.52%)
May 28, 2024 3.500 3.580 3.320 3.410 86,136 -0.10(-2.85%)
May 24, 2024 3.600 3.800 3.500 3.510 104,596 -0.15(-4.10%)
May 23, 2024 3.700 3.740 3.512 3.660 31,641 -0.04(-1.08%)
May 22, 2024 3.710 3.790 3.600 3.700 22,258 -0.07(-1.86%)
May 21, 2024 3.620 3.770 3.480 3.770 25,713 +0.08(+2.17%)
May 20, 2024 3.800 3.860 3.620 3.690 29,494 -0.08(-2.12%)
May 17, 2024 3.850 3.850 3.700 3.770 19,489 -0.08(-2.08%)
May 16, 2024 4.000 4.000 3.750 3.850 57,080 -0.05(-1.28%)
May 15, 2024 4.000 4.000 3.650 3.900 20,862 +0.00(+0.00%)
May 14, 2024 3.870 3.990 3.740 3.900 48,242 +0.02(+0.52%)
May 13, 2024 3.810 3.930 3.710 3.880 17,117 +0.06(+1.57%)
May 10, 2024 3.790 3.990 3.647 3.820 59,933 +0.15(+4.09%)
May 09, 2024 3.550 3.890 3.280 3.670 125,113 +0.02(+0.55%)
May 08, 2024 3.650 3.755 3.560 3.650 44,507 -0.04(-1.08%)
May 07, 2024 3.850 4.050 3.610 3.690 241,731 -0.26(-6.58%)
May 06, 2024 3.800 4.010 3.800 3.950 87,752 +0.19(+5.05%)
May 03, 2024 3.790 4.170 3.750 3.760 142,725 -0.06(-1.57%)
May 02, 2024 4.290 4.300 3.760 3.820 149,308 -0.34(-8.17%)
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.