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
)
3.410
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2020
24.40
24.40
23.00
23.60
19,687
+0.00(+0.00%)
Jun 29, 2020
22.20
24.40
22.00
23.60
39,469
+1.60(+7.27%)
Jun 26, 2020
22.80
23.60
22.00
22.00
28,890
-0.80(-3.51%)
Jun 25, 2020
23.00
23.40
22.60
22.80
19,825
-0.60(-2.56%)
Jun 24, 2020
24.00
24.20
22.60
23.40
18,698
-0.60(-2.50%)
Jun 23, 2020
25.60
25.80
23.40
24.00
43,820
-0.40(-1.64%)
Jun 22, 2020
24.40
25.80
24.00
24.40
28,168
+0.00(+0.00%)
Jun 19, 2020
23.60
25.60
22.80
24.40
51,840
+1.20(+5.17%)
Jun 18, 2020
23.00
24.00
22.80
23.20
32,988
+0.20(+0.87%)
Jun 17, 2020
22.80
24.00
22.60
23.00
28,008
-1.00(-4.17%)
Jun 16, 2020
24.00
24.20
22.80
24.00
30,749
+0.00(+0.00%)
Jun 15, 2020
22.60
24.60
22.00
24.00
43,662
+0.80(+3.45%)
Jun 12, 2020
23.60
25.00
22.00
23.20
46,960
-0.40(-1.69%)
Jun 11, 2020
25.60
26.00
22.00
23.60
66,450
-1.40(-5.60%)
Jun 10, 2020
24.00
27.60
23.80
25.00
160,090
+2.40(+10.62%)
Jun 09, 2020
22.80
23.20
22.00
22.60
48,691
-1.00(-4.24%)
Jun 08, 2020
24.40
24.80
22.80
23.60
64,319
-0.20(-0.84%)
Jun 05, 2020
22.00
23.80
22.00
23.80
95,925
+1.60(+7.21%)
Jun 04, 2020
22.00
22.40
20.60
22.20
185,522
-4.00(-15.27%)
Jun 03, 2020
26.80
28.80
24.20
26.20
104,191
+3.00(+12.93%)
Jun 02, 2020
29.00
29.00
22.60
23.20
151,359
-6.20(-21.09%)
Jun 01, 2020
34.40
39.80
27.60
29.40
305,307
-3.00(-9.26%)
May 29, 2020
28.40
32.60
28.40
32.40
144,485
+6.00(+22.73%)
May 28, 2020
20.20
29.20
20.00
26.40
191,493
+7.00(+36.08%)
May 27, 2020
19.20
19.80
18.00
19.40
48,908
+1.20(+6.59%)
May 26, 2020
16.80
19.80
16.80
18.20
50,354
+1.60(+9.64%)
May 22, 2020
15.00
18.40
13.67
16.60
64,560
+1.60(+10.67%)
May 21, 2020
14.20
15.40
14.00
15.00
29,908
+1.20(+8.70%)
May 20, 2020
13.00
13.80
13.00
13.80
16,707
+0.40(+2.99%)
May 19, 2020
13.60
14.00
12.80
13.40
17,387
-0.14(-1.03%)
May 18, 2020
13.60
14.60
13.00
13.54
29,051
-0.02(-0.15%)
May 15, 2020
15.00
15.00
13.00
13.56
29,180
-0.44(-3.14%)
May 14, 2020
14.00
14.60
12.94
14.00
26,845
+0.53(+3.92%)
May 13, 2020
15.10
15.50
11.00
13.47
71,673
-0.57(-4.05%)
May 12, 2020
11.80
15.60
11.80
14.04
128,483
+2.84(+25.36%)
May 11, 2020
10.00
12.00
9.800
11.20
28,632
+0.66(+6.30%)
May 08, 2020
10.20
10.54
9.702
10.54
12,510
+0.34(+3.29%)
May 07, 2020
10.40
10.40
9.700
10.20
8,977
+0.20(+2.00%)
May 06, 2020
10.60
10.60
9.200
10.00
15,699
-0.40(-3.85%)
May 05, 2020
10.80
10.80
10.00
10.40
18,276
+0.40(+4.00%)
May 04, 2020
9.400
10.00
9.200
10.00
20,401
+0.03(+0.26%)
May 01, 2020
10.68
10.74
9.936
9.974
25,055
-0.94(-8.63%)
Apr 30, 2020
11.49
11.52
10.50
10.92
12,616
-0.15(-1.39%)
Apr 29, 2020
11.60
11.80
10.60
11.07
21,089
-0.33(-2.89%)
Apr 28, 2020
11.60
11.60
11.20
11.40
24,820
+0.20(+1.79%)
Apr 27, 2020
11.20
11.71
10.66
11.20
43,843
+0.54(+5.07%)
Apr 24, 2020
11.00
11.00
10.50
10.66
15,690
-0.14(-1.30%)
Apr 23, 2020
11.00
11.00
10.40
10.80
18,144
+0.20(+1.89%)
Apr 22, 2020
10.60
11.00
10.00
10.60
16,932
+0.40(+3.92%)
Apr 21, 2020
11.20
11.20
9.800
10.20
16,321
-0.80(-7.27%)
Apr 20, 2020
10.60
11.40
10.00
11.00
19,814
+0.11(+0.99%)
Apr 17, 2020
12.00
12.00
10.40
10.89
19,190
+0.02(+0.20%)
Apr 16, 2020
10.80
12.60
10.40
10.87
23,516
-1.70(-13.54%)
Apr 15, 2020
12.80
14.20
10.20
12.57
62,885
-0.18(-1.40%)
Apr 14, 2020
13.78
15.00
12.20
12.75
81,606
+0.75(+6.25%)
Apr 13, 2020
9.400
12.80
9.000
12.00
75,404
+3.44(+40.25%)
Apr 09, 2020
9.400
9.598
8.000
8.556
32,280
+0.96(+12.58%)
Apr 08, 2020
6.800
9.000
6.600
7.600
13,863
+1.40(+22.58%)
Apr 07, 2020
7.600
7.600
6.200
6.200
15,039
-0.89(-12.50%)
Apr 06, 2020
6.782
7.500
6.402
7.086
18,592
+0.82(+13.09%)
Apr 03, 2020
7.594
7.594
6.020
6.266
15,995
-0.04(-0.67%)
Apr 02, 2020
6.530
7.316
6.000
6.308
17,893
-0.09(-1.44%)
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
.