Aileron Therapeutics Inc (NQ: ALRN )

0.2621 +0.0121 (+4.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 0.2500 0.2680 0.2511 0.2621 247,501 +0.01(+4.84%)
Jul 05, 2022 0.2500 0.2533 0.2300 0.2500 223,673 +0.01(+2.75%)
Jul 01, 2022 0.2500 0.2690 0.2257 0.2433 1,144,772 -0.02(-6.42%)
Jun 30, 2022 0.3050 0.3050 0.2525 0.2600 1,060,181 -0.04(-13.39%)
Jun 29, 2022 0.3800 0.3800 0.2633 0.3002 3,372,134 -0.11(-27.14%)
Jun 28, 2022 0.4375 0.4375 0.4000 0.4120 138,974 -0.01(-1.95%)
Jun 27, 2022 0.4390 0.4390 0.4001 0.4202 179,100 +0.02(+5.87%)
Jun 24, 2022 0.4062 0.4500 0.3969 0.3969 348,975 -0.02(-5.23%)
Jun 23, 2022 0.3901 0.4433 0.3901 0.4188 330,714 +0.02(+5.52%)
Jun 22, 2022 0.4000 0.4180 0.3900 0.3969 173,104 -0.00(-0.95%)
Jun 21, 2022 0.3911 0.4142 0.3901 0.4007 144,727 -0.02(-4.14%)
Jun 17, 2022 0.3882 0.4500 0.3752 0.4180 586,820 +0.03(+7.21%)
Jun 16, 2022 0.3970 0.4188 0.3701 0.3899 165,865 -0.01(-1.79%)
Jun 15, 2022 0.4400 0.4500 0.3920 0.3970 97,140 +0.00(+0.23%)
Jun 14, 2022 0.4000 0.4117 0.3700 0.3961 138,602 +0.02(+4.32%)
Jun 13, 2022 0.4193 0.4193 0.3730 0.3797 235,546 -0.03(-8.09%)
Jun 10, 2022 0.4300 0.4300 0.4101 0.4131 99,486 -0.02(-5.06%)
Jun 09, 2022 0.4499 0.4499 0.4217 0.4351 39,885 -0.01(-2.88%)
Jun 08, 2022 0.4490 0.4680 0.4201 0.4480 224,360 +0.01(+3.39%)
Jun 07, 2022 0.4300 0.4540 0.4300 0.4333 140,704 +0.00(+0.30%)
Jun 06, 2022 0.4365 0.4700 0.4200 0.4320 175,690 -0.01(-2.26%)
Jun 03, 2022 0.4286 0.4800 0.4201 0.4420 295,220 +0.00(+0.48%)
Jun 02, 2022 0.4400 0.4400 0.4200 0.4399 29,472 +0.01(+2.30%)
Jun 01, 2022 0.4300 0.4400 0.4200 0.4300 159,381 +0.01(+1.82%)
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%)
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.