Skip to main content

Aileron Therapeutics Inc (NQ: ALRN )

4.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 4.510 5.380 4.270 4.750 109,866 +0.01(+0.21%)
Apr 19, 2024 5.000 5.025 4.604 4.740 85,808 -0.26(-5.20%)
Apr 18, 2024 4.600 7.420 4.510 5.000 1,754,952 +0.75(+17.65%)
Apr 17, 2024 5.080 5.270 4.120 4.250 65,936 -1.10(-20.56%)
Apr 16, 2024 5.340 5.510 4.900 5.350 200,728 -0.58(-9.78%)
Apr 15, 2024 6.070 6.170 5.560 5.930 15,719 -0.21(-3.42%)
Apr 12, 2024 5.830 6.170 5.639 6.140 12,992 +0.43(+7.53%)
Apr 11, 2024 5.830 5.990 5.650 5.710 21,286 -0.10(-1.72%)
Apr 10, 2024 5.810 6.110 5.810 5.810 9,595 -0.08(-1.36%)
Apr 09, 2024 6.140 6.250 5.780 5.890 18,931 -0.31(-5.00%)
Apr 08, 2024 5.660 6.670 5.510 6.200 182,104 +0.54(+9.54%)
Apr 05, 2024 5.820 5.870 5.646 5.660 9,123 -0.24(-4.07%)
Apr 04, 2024 6.000 6.070 5.810 5.900 8,927 +0.06(+1.03%)
Apr 03, 2024 5.820 6.010 5.820 5.840 6,458 -0.20(-3.31%)
Apr 02, 2024 5.860 6.040 5.711 6.040 21,647 +0.18(+3.07%)
Apr 01, 2024 6.670 6.840 5.780 5.860 39,100 -0.77(-11.61%)
Mar 28, 2024 6.930 6.950 6.440 6.630 22,881 -0.30(-4.34%)
Mar 27, 2024 5.660 7.120 5.660 6.931 159,461 +1.23(+21.60%)
Mar 26, 2024 6.110 6.110 5.630 5.700 19,105 -0.18(-3.06%)
Mar 25, 2024 6.030 6.200 5.580 5.880 45,743 -0.32(-5.16%)
Mar 22, 2024 5.650 6.200 5.650 6.200 66,171 +0.53(+9.35%)
Mar 21, 2024 5.790 5.790 5.510 5.670 25,094 +0.17(+3.09%)
Mar 20, 2024 5.390 5.600 5.350 5.500 28,861 +0.13(+2.42%)
Mar 19, 2024 5.340 5.460 5.270 5.370 23,266 -0.04(-0.74%)
Mar 18, 2024 5.550 5.670 5.370 5.410 28,633 -0.17(-3.05%)
Mar 15, 2024 5.500 5.675 5.500 5.580 15,143 +0.05(+0.90%)
Mar 14, 2024 5.630 5.748 5.520 5.530 11,880 -0.04(-0.72%)
Mar 13, 2024 5.330 5.960 5.210 5.570 24,191 +0.32(+6.10%)
Mar 12, 2024 5.750 5.750 5.040 5.250 29,644 -0.32(-5.75%)
Mar 11, 2024 5.840 5.840 5.570 5.570 17,539 -0.26(-4.46%)
Mar 08, 2024 5.680 5.900 5.510 5.830 39,859 +0.17(+3.00%)
Mar 07, 2024 5.490 5.660 5.490 5.660 12,449 +0.17(+3.10%)
Mar 06, 2024 5.750 5.750 5.400 5.490 21,609 -0.06(-1.08%)
Mar 05, 2024 5.221 5.760 5.150 5.550 20,576 +0.28(+5.31%)
Mar 04, 2024 5.300 5.300 4.950 5.270 22,835 +0.27(+5.40%)
Mar 01, 2024 4.790 5.145 4.790 5.000 30,339 +0.06(+1.21%)
Feb 29, 2024 5.000 5.030 4.770 4.940 35,026 +0.22(+4.66%)
Feb 28, 2024 4.890 5.690 4.685 4.720 45,085 +0.18(+3.96%)
Feb 27, 2024 4.590 4.685 4.520 4.540 24,051 -0.14(-2.99%)
Feb 26, 2024 4.670 4.750 4.560 4.680 17,006 +0.04(+0.85%)
Feb 23, 2024 4.570 4.790 4.560 4.641 7,253 -0.16(-3.32%)
Feb 22, 2024 4.650 4.800 4.510 4.800 15,863 +0.14(+2.94%)
Feb 21, 2024 4.700 4.776 4.520 4.663 9,191 -0.06(-1.21%)
Feb 20, 2024 4.620 4.780 4.560 4.720 25,915 +0.03(+0.64%)
Feb 16, 2024 4.480 4.690 4.400 4.690 17,073 +0.01(+0.21%)
Feb 15, 2024 4.600 4.694 4.480 4.680 8,636 +0.00(+0.00%)
Feb 14, 2024 4.650 4.680 4.450 4.680 11,682 +0.02(+0.43%)
Feb 13, 2024 4.480 4.700 4.340 4.660 32,411 +0.32(+7.37%)
Feb 12, 2024 4.530 4.775 4.248 4.340 48,676 -0.46(-9.58%)
Feb 09, 2024 4.790 4.800 4.670 4.800 13,956 +0.02(+0.42%)
Feb 08, 2024 4.550 4.800 4.500 4.780 34,893 +0.32(+7.05%)
Feb 07, 2024 4.430 4.570 4.340 4.465 1,870 +0.13(+3.12%)
Feb 06, 2024 4.660 4.780 4.300 4.330 25,789 -0.34(-7.36%)
Feb 05, 2024 4.800 4.810 4.380 4.674 33,023 -0.04(-0.76%)
Feb 02, 2024 4.040 4.990 4.040 4.710 18,981 +0.56(+13.44%)
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.