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, 2019 19.40 20.38 19.20 20.00 3,915 +0.02(+0.08%)
May 30, 2019 20.20 21.00 18.32 19.98 7,427 -0.02(-0.08%)
May 29, 2019 19.50 21.00 19.50 20.00 5,183 -0.40(-1.96%)
May 28, 2019 21.20 22.00 19.48 20.40 5,984 -0.80(-3.77%)
May 24, 2019 20.20 21.50 19.40 21.20 5,360 +0.80(+3.92%)
May 23, 2019 21.60 21.60 19.60 20.40 14,592 -1.00(-4.67%)
May 22, 2019 23.00 24.00 21.40 21.40 6,517 -1.60(-6.96%)
May 21, 2019 21.80 23.92 21.40 23.00 6,262 +1.60(+7.48%)
May 20, 2019 24.53 24.53 20.80 21.40 12,022 -3.40(-13.71%)
May 17, 2019 25.80 26.60 24.60 24.80 2,590 -1.80(-6.77%)
May 16, 2019 26.00 28.60 25.00 26.60 13,824 +0.80(+3.10%)
May 15, 2019 28.00 28.00 24.40 25.80 4,736 -1.80(-6.52%)
May 14, 2019 27.60 29.00 27.20 27.60 2,194 -0.06(-0.23%)
May 13, 2019 29.80 30.47 27.20 27.66 3,732 -2.14(-7.17%)
May 10, 2019 28.60 31.25 28.60 29.80 925 +1.20(+4.20%)
May 09, 2019 31.40 31.80 28.20 28.60 4,575 -2.88(-9.15%)
May 08, 2019 30.60 31.60 29.60 31.48 3,267 +0.68(+2.21%)
May 07, 2019 33.20 33.45 30.20 30.80 5,525 -2.20(-6.67%)
May 06, 2019 33.60 34.80 33.00 33.00 4,773 -0.60(-1.79%)
May 03, 2019 35.00 36.00 33.60 33.60 4,400 -1.40(-3.99%)
May 02, 2019 35.20 35.40 33.20 35.00 6,559 +0.40(+1.16%)
May 01, 2019 34.60 35.40 34.20 34.60 638 +0.20(+0.58%)
Apr 30, 2019 35.20 36.00 34.00 34.40 1,001 -1.20(-3.37%)
Apr 29, 2019 33.80 35.80 33.80 35.60 3,117 +2.20(+6.59%)
Apr 26, 2019 34.00 35.00 33.00 33.40 1,755 -0.80(-2.34%)
Apr 25, 2019 35.40 35.40 33.00 34.20 1,808 -0.60(-1.72%)
Apr 24, 2019 34.65 35.62 34.00 34.80 3,377 +0.30(+0.87%)
Apr 23, 2019 33.80 34.80 33.07 34.50 3,473 +0.90(+2.68%)
Apr 22, 2019 34.80 35.00 33.60 33.60 2,541 -0.60(-1.75%)
Apr 18, 2019 34.40 34.40 33.60 34.20 1,525 -0.43(-1.24%)
Apr 17, 2019 34.80 35.00 34.00 34.63 881 +0.23(+0.66%)
Apr 16, 2019 34.80 36.00 33.20 34.40 2,131 -0.60(-1.71%)
Apr 15, 2019 34.00 36.00 33.17 35.00 4,442 +1.40(+4.17%)
Apr 12, 2019 34.80 35.00 32.20 33.60 4,330 -1.00(-2.89%)
Apr 11, 2019 34.40 35.20 33.20 34.60 2,350 +0.00(+0.00%)
Apr 10, 2019 34.60 37.40 34.00 34.60 3,758 +0.00(+0.00%)
Apr 09, 2019 35.00 36.00 32.60 34.60 5,529 -0.40(-1.14%)
Apr 08, 2019 35.60 36.20 34.40 35.00 2,302 -0.60(-1.69%)
Apr 05, 2019 37.80 37.80 35.21 35.60 3,220 +0.00(+0.00%)
Apr 04, 2019 36.00 36.40 34.19 35.60 2,993 +0.60(+1.71%)
Apr 03, 2019 36.40 37.82 34.20 35.00 3,242 -1.40(-3.85%)
Apr 02, 2019 38.00 38.00 34.60 36.40 7,479 -0.20(-0.55%)
Apr 01, 2019 40.00 41.40 36.20 36.60 12,435 -2.40(-6.15%)
Mar 29, 2019 37.80 39.20 35.00 39.00 26,395 +1.40(+3.72%)
Mar 28, 2019 34.60 39.60 34.60 37.60 2,556 +1.80(+5.03%)
Mar 27, 2019 37.79 38.40 33.05 35.80 5,134 -1.65(-4.41%)
Mar 26, 2019 37.40 41.00 37.00 37.45 3,048 +0.45(+1.22%)
Mar 25, 2019 38.80 39.40 36.40 37.00 2,610 -1.80(-4.64%)
Mar 22, 2019 38.60 39.40 37.20 38.80 3,995 +0.20(+0.52%)
Mar 21, 2019 42.00 42.00 36.10 38.60 9,272 -3.20(-7.66%)
Mar 20, 2019 44.20 46.20 40.20 41.80 17,162 -2.20(-5.00%)
Mar 19, 2019 41.60 45.00 40.20 44.00 14,974 +2.40(+5.77%)
Mar 18, 2019 39.00 42.00 39.00 41.60 14,381 +3.60(+9.47%)
Mar 15, 2019 38.60 41.00 37.00 38.00 10,485 -0.40(-1.04%)
Mar 14, 2019 37.00 39.00 36.00 38.40 15,060 -1.60(-4.00%)
Mar 13, 2019 41.60 52.00 37.20 40.00 139,440 -2.40(-5.66%)
Mar 12, 2019 29.00 44.40 29.00 42.40 69,116 +14.40(+51.43%)
Mar 11, 2019 29.40 30.98 27.20 28.00 6,826 -1.00(-3.45%)
Mar 08, 2019 29.60 30.91 28.15 29.00 1,680 -0.80(-2.68%)
Mar 07, 2019 31.80 31.80 28.20 29.80 871 -0.20(-0.67%)
Mar 06, 2019 31.20 31.20 29.09 30.00 3,620 -1.00(-3.23%)
Mar 05, 2019 32.20 32.20 30.80 31.00 1,285 -1.40(-4.32%)
Mar 04, 2019 31.80 33.20 31.00 32.40 3,399 +0.80(+2.53%)
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.