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

Aileron Therapeutics Inc (NQ: ALRN )

5.350 -0.580 (-9.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Nov 30, 2022 2.780 2.820 2.750 2.770 11,112 -0.01(-0.36%)
Nov 29, 2022 2.830 2.880 2.780 2.780 8,140 -0.02(-0.71%)
Nov 28, 2022 2.890 2.900 2.780 2.800 20,208 -0.08(-2.78%)
Nov 25, 2022 2.918 3.070 2.880 2.880 9,371 +0.03(+1.23%)
Nov 23, 2022 2.830 2.850 2.780 2.845 10,013 +0.06(+1.97%)
Nov 22, 2022 2.740 3.000 2.580 2.790 67,188 -0.23(-7.62%)
Nov 21, 2022 3.270 3.287 2.960 3.020 23,592 -0.26(-7.95%)
Nov 18, 2022 3.350 3.390 3.270 3.281 20,945 -0.04(-1.18%)
Nov 17, 2022 3.300 3.390 3.300 3.320 9,498 -0.01(-0.30%)
Nov 16, 2022 3.360 3.400 3.300 3.330 12,506 -0.03(-0.89%)
Nov 15, 2022 3.400 3.420 3.350 3.360 36,181 -0.04(-1.18%)
Nov 14, 2022 3.430 3.450 3.350 3.400 83,540 +0.03(+1.04%)
Nov 11, 2022 2.960 3.536 2.910 3.365 56,650 +0.16(+5.02%)
Nov 10, 2022 3.102 3.420 3.000 3.204 92,327 -0.44(-11.98%)
Nov 09, 2022 3.720 3.788 3.640 3.640 16,554 -0.08(-2.15%)
Nov 08, 2022 3.998 4.120 3.552 3.720 43,027 -0.28(-7.00%)
Nov 07, 2022 4.400 4.560 3.840 4.000 50,519 -0.40(-9.09%)
Nov 04, 2022 4.014 4.684 4.014 4.400 58,589 +0.43(+10.94%)
Nov 03, 2022 4.000 4.090 3.900 3.966 4,183 +0.00(+0.05%)
Nov 02, 2022 4.004 4.100 3.900 3.964 5,164 -0.14(-3.32%)
Nov 01, 2022 4.200 4.200 3.906 4.100 7,688 +0.10(+2.50%)
Oct 31, 2022 3.908 4.178 3.908 4.000 10,302 -0.00(-0.10%)
Oct 28, 2022 3.940 4.200 3.940 4.004 9,003 -0.10(-2.39%)
Oct 27, 2022 4.134 4.200 3.900 4.102 5,379 +0.16(+4.16%)
Oct 26, 2022 4.226 4.292 3.906 3.938 31,451 -0.24(-5.83%)
Oct 25, 2022 4.000 4.310 3.980 4.182 9,605 +0.38(+9.88%)
Oct 24, 2022 4.000 4.106 3.800 3.806 10,472 -0.15(-3.89%)
Oct 21, 2022 4.036 4.196 3.956 3.960 4,506 -0.11(-2.75%)
Oct 20, 2022 4.000 4.188 3.940 4.072 11,679 +0.03(+0.79%)
Oct 19, 2022 4.000 4.316 4.040 4.040 7,275 -0.13(-3.02%)
Oct 18, 2022 4.000 4.320 4.000 4.166 23,599 +0.15(+3.63%)
Oct 17, 2022 4.000 4.320 3.820 4.020 11,025 -0.06(-1.47%)
Oct 14, 2022 3.842 4.120 3.800 4.080 46,810 +0.24(+6.25%)
Oct 13, 2022 3.810 4.086 3.542 3.840 46,314 -0.24(-5.97%)
Oct 12, 2022 4.306 4.376 4.004 4.084 31,420 -0.36(-8.02%)
Oct 11, 2022 4.358 4.990 4.160 4.440 20,543 -0.16(-3.48%)
Oct 10, 2022 5.000 5.074 4.484 4.600 6,574 -0.40(-8.00%)
Oct 07, 2022 5.000 5.200 4.800 5.000 30,030 +0.00(+0.00%)
Oct 06, 2022 5.600 5.640 4.400 5.000 23,731 +0.20(+4.17%)
Oct 05, 2022 5.000 5.100 4.504 4.800 27,422 +0.00(+0.00%)
Oct 04, 2022 4.444 5.000 4.042 4.800 42,569 +0.50(+11.68%)
Oct 03, 2022 4.010 4.376 4.010 4.298 9,064 +0.16(+3.97%)
Sep 30, 2022 4.400 4.600 4.050 4.134 17,910 -0.37(-8.13%)
Sep 29, 2022 4.200 4.500 4.012 4.500 21,496 +0.27(+6.33%)
Sep 28, 2022 3.800 4.360 3.804 4.232 14,932 +0.38(+9.92%)
Sep 27, 2022 4.010 4.032 3.804 3.850 17,411 -0.22(-5.50%)
Sep 26, 2022 4.002 4.230 3.900 4.074 13,636 -0.05(-1.26%)
Sep 23, 2022 4.200 4.400 3.800 4.126 41,260 -0.42(-9.32%)
Sep 22, 2022 4.600 4.600 4.200 4.550 59,511 -0.08(-1.73%)
Sep 21, 2022 4.694 4.876 4.400 4.630 28,806 -0.21(-4.34%)
Sep 20, 2022 5.018 5.018 4.400 4.840 53,834 -0.33(-6.46%)
Sep 19, 2022 5.200 5.376 5.000 5.174 38,494 -0.23(-4.19%)
Sep 16, 2022 5.400 5.700 5.000 5.400 112,104 -0.20(-3.57%)
Sep 15, 2022 5.200 6.420 5.220 5.600 400,443 +0.20(+3.63%)
Sep 14, 2022 4.032 6.320 3.536 5.404 670,206 +1.50(+38.49%)
Sep 13, 2022 3.832 4.032 3.800 3.902 10,886 -0.10(-2.40%)
Sep 12, 2022 3.974 4.022 3.860 3.998 20,973 +0.20(+5.27%)
Sep 09, 2022 3.550 3.838 3.550 3.798 30,079 +0.31(+8.95%)
Sep 08, 2022 3.360 3.550 3.360 3.486 19,832 +0.06(+1.69%)
Sep 07, 2022 3.400 3.594 3.302 3.428 14,860 -0.17(-4.67%)
Sep 06, 2022 3.400 3.794 3.400 3.596 13,508 +0.10(+2.80%)
Sep 02, 2022 3.430 3.652 3.302 3.498 15,772 +0.10(+2.82%)
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.