Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aileron Therapeutics Inc
(NQ:
ALRN
)
3.760
-0.060 (-1.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
4.500
4.930
4.400
4.420
24,869
-0.02(-0.45%)
Jan 30, 2024
5.600
5.785
4.290
4.440
91,162
-1.50(-25.25%)
Jan 29, 2024
5.170
6.120
5.130
5.940
115,629
+0.90(+17.86%)
Jan 26, 2024
5.070
5.120
4.816
5.040
45,988
+0.20(+4.13%)
Jan 25, 2024
4.750
4.940
4.750
4.840
19,300
+0.23(+4.99%)
Jan 24, 2024
5.160
5.160
4.395
4.610
40,340
-0.09(-1.91%)
Jan 23, 2024
4.330
4.885
4.330
4.700
72,586
+0.63(+15.48%)
Jan 22, 2024
4.040
4.119
3.910
4.070
21,764
+0.20(+5.17%)
Jan 19, 2024
4.230
4.230
3.780
3.870
48,867
-0.36(-8.51%)
Jan 18, 2024
3.960
4.349
3.960
4.230
53,145
+0.16(+3.93%)
Jan 17, 2024
4.490
4.490
3.763
4.070
109,583
-0.42(-9.35%)
Jan 16, 2024
3.980
4.535
3.880
4.490
138,972
+0.56(+14.10%)
Jan 12, 2024
3.640
3.950
3.598
3.935
48,627
+0.29(+8.10%)
Jan 11, 2024
3.540
3.700
3.475
3.640
14,046
-0.06(-1.62%)
Jan 10, 2024
3.910
3.910
3.330
3.700
66,674
-0.20(-5.13%)
Jan 09, 2024
3.310
3.900
3.210
3.900
85,646
+0.59(+17.82%)
Jan 08, 2024
2.930
3.390
2.870
3.310
75,141
+0.39(+13.36%)
Jan 05, 2024
3.160
3.260
2.910
2.920
48,385
-0.30(-9.32%)
Jan 04, 2024
3.390
3.400
3.090
3.220
30,267
-0.10(-3.01%)
Jan 03, 2024
3.175
3.329
3.174
3.320
55,639
+0.20(+6.41%)
Jan 02, 2024
2.890
3.143
2.890
3.120
24,030
+0.07(+2.34%)
Dec 29, 2023
3.120
3.120
2.820
3.049
76,534
-0.13(-4.13%)
Dec 28, 2023
3.350
3.350
3.130
3.180
47,366
-0.09(-2.75%)
Dec 27, 2023
3.252
3.300
3.160
3.270
61,947
+0.04(+1.24%)
Dec 26, 2023
3.070
3.340
3.070
3.230
42,260
+0.08(+2.54%)
Dec 22, 2023
3.030
3.300
3.030
3.150
86,646
+0.14(+4.65%)
Dec 21, 2023
3.100
3.200
2.750
3.010
315,721
-0.09(-2.90%)
Dec 20, 2023
3.290
3.290
3.070
3.100
49,905
-0.12(-3.73%)
Dec 19, 2023
2.980
3.280
2.950
3.220
89,504
+0.22(+7.33%)
Dec 18, 2023
3.640
4.104
2.880
3.000
284,748
-0.80(-21.05%)
Dec 15, 2023
4.550
4.840
3.250
3.800
818,022
-1.57(-29.24%)
Dec 14, 2023
2.520
5.490
2.450
5.370
2,510,803
+2.88(+115.66%)
Dec 13, 2023
2.580
2.580
2.420
2.490
27,797
+0.01(+0.40%)
Dec 12, 2023
2.400
2.530
2.400
2.480
34,097
+0.08(+3.33%)
Dec 11, 2023
2.240
2.449
2.150
2.400
44,069
+0.10(+4.35%)
Dec 08, 2023
2.110
2.430
2.110
2.300
26,567
+0.12(+5.50%)
Dec 07, 2023
2.220
2.315
2.001
2.180
21,471
+0.08(+3.81%)
Dec 06, 2023
2.500
2.500
2.070
2.100
40,443
-0.36(-14.81%)
Dec 05, 2023
2.470
2.540
2.400
2.465
28,404
+0.04(+1.86%)
Dec 04, 2023
2.470
2.490
2.420
2.420
26,538
-0.05(-2.02%)
Dec 01, 2023
2.130
2.520
2.130
2.470
163,305
+0.35(+16.51%)
Nov 30, 2023
1.950
2.150
1.930
2.120
108,270
+0.20(+10.41%)
Nov 29, 2023
1.900
1.935
1.810
1.920
28,771
+0.02(+1.06%)
Nov 28, 2023
1.760
1.910
1.760
1.900
29,675
+0.08(+4.40%)
Nov 27, 2023
1.790
1.890
1.770
1.820
26,047
-0.03(-1.62%)
Nov 24, 2023
1.760
1.860
1.747
1.850
3,314
-0.01(-0.54%)
Nov 22, 2023
1.870
1.870
1.761
1.860
11,761
+0.04(+2.20%)
Nov 21, 2023
1.840
1.870
1.797
1.820
13,355
-0.07(-3.70%)
Nov 20, 2023
1.970
1.970
1.850
1.890
44,799
-0.03(-1.56%)
Nov 17, 2023
1.720
1.990
1.680
1.920
102,126
+0.20(+11.63%)
Nov 16, 2023
1.590
1.780
1.570
1.720
36,190
+0.19(+12.42%)
Nov 15, 2023
1.550
1.590
1.520
1.530
9,566
-0.05(-3.16%)
Nov 14, 2023
1.740
1.740
1.570
1.580
11,993
-0.11(-6.51%)
Nov 13, 2023
1.780
1.839
1.660
1.690
126,756
-0.09(-5.06%)
Nov 10, 2023
1.600
1.800
1.600
1.780
72,364
+0.16(+9.88%)
Nov 09, 2023
1.470
1.650
1.410
1.620
157,052
+0.14(+9.46%)
Nov 08, 2023
1.454
1.500
1.335
1.480
40,547
+0.01(+0.68%)
Nov 07, 2023
1.530
1.531
1.450
1.470
75,776
-0.07(-4.55%)
Nov 06, 2023
1.230
1.549
1.190
1.540
573,397
+0.38(+32.76%)
Nov 03, 2023
1.180
1.200
1.090
1.160
213,573
+0.01(+0.87%)
Nov 02, 2023
1.400
1.400
1.110
1.150
250,031
-0.18(-13.49%)
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
.