Skip to main content

Aileron Therapeutics Inc (NQ: ALRN )

3.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 3.060 3.185 3.000 3.040 41,240 -0.08(-2.56%)
Jun 18, 2024 3.250 3.265 3.100 3.120 46,991 -0.09(-2.80%)
Jun 17, 2024 3.340 3.340 3.200 3.210 36,262 -0.01(-0.31%)
Jun 14, 2024 3.150 3.300 3.100 3.220 55,863 -0.03(-0.92%)
Jun 13, 2024 3.200 3.336 3.150 3.250 67,958 +0.00(+0.00%)
Jun 12, 2024 3.230 3.270 3.160 3.250 140,642 +0.02(+0.62%)
Jun 11, 2024 3.240 3.350 3.150 3.230 79,299 +0.05(+1.57%)
Jun 10, 2024 3.290 3.300 3.145 3.180 74,854 -0.06(-1.85%)
Jun 07, 2024 3.190 3.300 3.100 3.240 11,401 -0.05(-1.52%)
Jun 06, 2024 3.200 3.300 3.200 3.290 25,659 -0.01(-0.30%)
Jun 05, 2024 3.250 3.300 3.103 3.300 21,288 +0.17(+5.43%)
Jun 04, 2024 3.180 3.260 3.100 3.130 20,346 -0.07(-2.19%)
Jun 03, 2024 3.150 3.200 3.020 3.200 25,941 +0.00(+0.00%)
May 31, 2024 3.445 3.445 3.150 3.200 24,872 -0.01(-0.31%)
May 30, 2024 3.200 3.340 3.190 3.210 36,412 -0.08(-2.43%)
May 29, 2024 3.340 3.375 3.200 3.290 28,199 -0.12(-3.52%)
May 28, 2024 3.500 3.580 3.320 3.410 86,136 -0.10(-2.85%)
May 24, 2024 3.600 3.800 3.500 3.510 104,596 -0.15(-4.10%)
May 23, 2024 3.700 3.740 3.512 3.660 31,641 -0.04(-1.08%)
May 22, 2024 3.710 3.790 3.600 3.700 22,258 -0.07(-1.86%)
May 21, 2024 3.620 3.770 3.480 3.770 25,713 +0.08(+2.17%)
May 20, 2024 3.800 3.860 3.620 3.690 29,494 -0.08(-2.12%)
May 17, 2024 3.850 3.850 3.700 3.770 19,489 -0.08(-2.08%)
May 16, 2024 4.000 4.000 3.750 3.850 57,080 -0.05(-1.28%)
May 15, 2024 4.000 4.000 3.650 3.900 20,862 +0.00(+0.00%)
May 14, 2024 3.870 3.990 3.740 3.900 48,242 +0.02(+0.52%)
May 13, 2024 3.810 3.930 3.710 3.880 17,117 +0.06(+1.57%)
May 10, 2024 3.790 3.990 3.647 3.820 59,933 +0.15(+4.09%)
May 09, 2024 3.550 3.890 3.280 3.670 125,113 +0.02(+0.55%)
May 08, 2024 3.650 3.755 3.560 3.650 44,507 -0.04(-1.08%)
May 07, 2024 3.850 4.050 3.610 3.690 241,731 -0.26(-6.58%)
May 06, 2024 3.800 4.010 3.800 3.950 87,752 +0.19(+5.05%)
May 03, 2024 3.790 4.170 3.750 3.760 142,725 -0.06(-1.57%)
May 02, 2024 4.290 4.300 3.760 3.820 149,308 -0.34(-8.17%)
May 01, 2024 4.310 4.500 3.700 4.160 483,852 -0.39(-8.57%)
Apr 30, 2024 4.990 5.000 4.470 4.550 319,110 -0.37(-7.52%)
Apr 29, 2024 4.970 5.000 4.807 4.920 159,753 -0.08(-1.60%)
Apr 26, 2024 5.070 5.185 4.960 5.000 85,369 +0.00(+0.00%)
Apr 25, 2024 5.240 5.430 4.836 5.000 80,550 +0.07(+1.42%)
Apr 24, 2024 4.880 4.930 4.650 4.930 102,254 +0.18(+3.79%)
Apr 23, 2024 4.740 4.990 4.512 4.750 67,716 +0.00(+0.00%)
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%)
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.