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 (%)
May 31, 2022 0.4200 0.4350 0.4150 0.4223 93,741 +0.00(+0.55%)
May 27, 2022 0.4300 0.4400 0.4021 0.4200 66,474 +0.02(+5.00%)
May 26, 2022 0.4300 0.4300 0.3950 0.4000 67,721 -0.01(-2.44%)
May 25, 2022 0.4000 0.4290 0.3901 0.4100 154,249 +0.01(+2.02%)
May 24, 2022 0.4395 0.4395 0.3899 0.4019 134,120 -0.04(-8.56%)
May 23, 2022 0.4300 0.4400 0.4160 0.4395 150,353 -0.00(-0.11%)
May 20, 2022 0.4399 0.4400 0.4147 0.4400 36,176 +0.00(+0.02%)
May 19, 2022 0.4200 0.4490 0.4020 0.4399 113,832 +0.00(+0.66%)
May 18, 2022 0.4249 0.4400 0.4000 0.4370 63,654 +0.01(+3.07%)
May 17, 2022 0.3700 0.4250 0.3700 0.4240 269,396 +0.05(+12.92%)
May 16, 2022 0.3900 0.4177 0.3662 0.3755 163,259 -0.01(-3.12%)
May 13, 2022 0.3600 0.3999 0.3600 0.3876 308,924 +0.03(+9.15%)
May 12, 2022 0.3200 0.4219 0.3200 0.3551 706,186 -0.03(-7.74%)
May 11, 2022 0.3795 0.3970 0.3510 0.3849 598,998 +0.01(+2.15%)
May 10, 2022 0.3900 0.4000 0.3700 0.3768 729,089 -0.00(-1.15%)
May 09, 2022 0.4250 0.4250 0.3801 0.3812 235,476 -0.05(-11.35%)
May 06, 2022 0.4200 0.4400 0.4050 0.4300 212,443 -0.00(-0.58%)
May 05, 2022 0.4300 0.4400 0.4200 0.4325 39,423 -0.00(-0.71%)
May 04, 2022 0.4347 0.4400 0.4002 0.4356 191,661 +0.02(+3.71%)
May 03, 2022 0.4200 0.4374 0.3825 0.4200 739,374 -0.00(-0.76%)
May 02, 2022 0.4300 0.4500 0.4170 0.4232 374,256 -0.02(-4.25%)
Apr 29, 2022 0.4875 0.4875 0.4221 0.4420 312,691 -0.03(-7.05%)
Apr 28, 2022 0.4700 0.4755 0.4500 0.4755 292,518 +0.02(+3.37%)
Apr 27, 2022 0.5100 0.5100 0.4500 0.4600 461,711 -0.07(-12.50%)
Apr 26, 2022 0.5400 0.5500 0.5023 0.5257 72,209 -0.01(-2.38%)
Apr 25, 2022 0.5600 0.5700 0.4850 0.5385 315,315 -0.00(-0.76%)
Apr 22, 2022 0.5365 0.5558 0.5260 0.5426 105,568 +0.01(+1.12%)
Apr 21, 2022 0.5734 0.5750 0.5100 0.5366 142,922 -0.04(-6.12%)
Apr 20, 2022 0.5380 0.5789 0.5360 0.5716 67,333 +0.02(+3.07%)
Apr 19, 2022 0.5202 0.5789 0.5200 0.5546 241,003 +0.02(+3.86%)
Apr 18, 2022 0.5789 0.5789 0.5135 0.5340 328,640 -0.04(-6.41%)
Apr 14, 2022 0.5600 0.5800 0.5600 0.5706 108,870 -0.01(-1.79%)
Apr 13, 2022 0.6000 0.6080 0.5600 0.5810 390,788 -0.03(-4.19%)
Apr 12, 2022 0.6400 0.6500 0.5610 0.6064 473,532 -0.01(-1.11%)
Apr 11, 2022 0.7300 0.7300 0.5936 0.6132 710,675 -0.06(-9.16%)
Apr 08, 2022 0.6800 0.6893 0.6500 0.6750 212,345 -0.01(-1.32%)
Apr 07, 2022 0.6500 0.7400 0.6210 0.6840 367,576 -0.01(-0.87%)
Apr 06, 2022 0.6400 0.7500 0.6000 0.6900 1,304,303 +0.06(+9.52%)
Apr 05, 2022 0.5900 0.6400 0.5900 0.6300 602,781 +0.04(+5.88%)
Apr 04, 2022 0.5500 0.6233 0.5500 0.5950 719,105 +0.04(+8.18%)
Apr 01, 2022 0.5200 0.5700 0.5136 0.5500 454,455 +0.04(+7.34%)
Mar 31, 2022 0.4872 0.5390 0.4872 0.5124 496,782 +0.03(+6.75%)
Mar 30, 2022 0.5000 0.5199 0.4655 0.4800 437,792 -0.03(-5.88%)
Mar 29, 2022 0.5500 0.5500 0.4909 0.5100 408,211 -0.02(-4.64%)
Mar 28, 2022 0.5500 0.5521 0.4543 0.5348 958,128 -0.04(-7.41%)
Mar 25, 2022 0.4700 0.6700 0.4650 0.5776 3,819,620 +0.12(+25.54%)
Mar 24, 2022 0.4300 0.4800 0.4200 0.4601 340,027 +0.02(+4.95%)
Mar 23, 2022 0.4300 0.4500 0.4300 0.4384 111,294 -0.00(-0.36%)
Mar 22, 2022 0.4200 0.4500 0.4200 0.4400 115,647 +0.01(+1.62%)
Mar 21, 2022 0.4309 0.4407 0.4165 0.4330 126,966 -0.01(-1.59%)
Mar 18, 2022 0.4337 0.4404 0.4198 0.4400 124,679 +0.01(+2.33%)
Mar 17, 2022 0.4290 0.4399 0.4035 0.4300 149,262 +0.01(+2.85%)
Mar 16, 2022 0.4000 0.4250 0.4000 0.4181 145,503 +0.02(+3.72%)
Mar 15, 2022 0.3700 0.4200 0.3700 0.4031 353,987 +0.03(+8.95%)
Mar 14, 2022 0.4044 0.4099 0.3600 0.3700 293,329 -0.05(-11.27%)
Mar 11, 2022 0.4290 0.4389 0.4114 0.4170 248,756 -0.00(-0.71%)
Mar 10, 2022 0.4000 0.4400 0.4000 0.4200 190,097 +0.01(+1.82%)
Mar 09, 2022 0.4122 0.4400 0.4004 0.4125 83,804 +0.01(+2.61%)
Mar 08, 2022 0.4011 0.4189 0.4001 0.4020 181,460 +0.00(+0.47%)
Mar 07, 2022 0.4159 0.4469 0.3847 0.4001 413,459 -0.03(-6.06%)
Mar 04, 2022 0.4300 0.4590 0.4000 0.4259 325,492 -0.00(-0.37%)
Mar 03, 2022 0.4600 0.4700 0.4250 0.4275 208,074 -0.02(-5.00%)
Mar 02, 2022 0.4213 0.4747 0.4000 0.4500 922,041 +0.03(+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.