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
)
3.270
-0.020 (-0.61%)
Streaming Delayed Price
Updated: 2:35 PM EDT, Jun 7, 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 (%)
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%)
Sep 01, 2022
3.778
3.778
3.268
3.402
11,259
-0.30(-8.10%)
Aug 31, 2022
3.900
3.996
3.700
3.702
14,921
-0.10(-2.58%)
Aug 30, 2022
4.010
4.062
3.800
3.800
9,205
-0.10(-2.56%)
Aug 29, 2022
3.760
4.200
3.478
3.900
23,059
-0.00(-0.10%)
Aug 26, 2022
4.016
4.198
3.800
3.904
17,642
-0.15(-3.70%)
Aug 25, 2022
4.176
4.350
3.800
4.054
14,134
-0.13(-3.01%)
Aug 24, 2022
3.800
4.290
3.650
4.180
12,951
+0.18(+4.55%)
Aug 23, 2022
3.700
4.000
3.700
3.998
6,766
-0.00(-0.05%)
Aug 22, 2022
4.164
4.198
3.820
4.000
11,861
-0.29(-6.80%)
Aug 19, 2022
4.402
4.550
4.102
4.292
16,457
-0.05(-1.11%)
Aug 18, 2022
4.424
4.578
4.220
4.340
19,239
-0.22(-4.82%)
Aug 17, 2022
4.600
4.680
4.222
4.560
21,807
+0.16(+3.64%)
Aug 16, 2022
4.586
4.586
4.220
4.400
39,585
+0.12(+2.85%)
Aug 15, 2022
4.200
4.364
3.930
4.278
41,494
+0.04(+0.90%)
Aug 12, 2022
4.700
4.700
4.150
4.240
58,885
-0.09(-2.08%)
Aug 11, 2022
4.000
4.400
3.786
4.330
133,764
+0.57(+15.16%)
Aug 10, 2022
3.530
3.960
3.400
3.760
47,106
+0.19(+5.38%)
Aug 09, 2022
3.870
3.998
3.404
3.568
61,364
-0.43(-10.76%)
Aug 08, 2022
4.200
4.980
3.710
3.998
271,288
+0.56(+16.22%)
Aug 05, 2022
3.238
3.600
2.942
3.440
456,796
+0.29(+9.21%)
Aug 04, 2022
3.190
3.320
3.046
3.150
66,917
+0.31(+10.99%)
Aug 03, 2022
2.880
2.940
2.826
2.838
55,166
+0.04(+1.36%)
Aug 02, 2022
3.400
3.400
2.620
2.800
177,530
-0.41(-12.66%)
Aug 01, 2022
4.000
4.000
3.000
3.206
83,608
-0.60(-15.68%)
Jul 29, 2022
3.780
3.870
3.780
3.802
11,303
+0.00(+0.05%)
Jul 28, 2022
3.800
4.136
3.656
3.800
18,573
-0.16(-3.94%)
Jul 27, 2022
3.758
3.998
3.656
3.956
7,598
+0.30(+8.32%)
Jul 26, 2022
3.800
3.996
3.602
3.652
16,905
-0.16(-4.30%)
Jul 25, 2022
4.000
4.298
3.800
3.816
10,247
-0.30(-7.20%)
Jul 22, 2022
4.602
4.602
4.112
4.112
14,522
-0.37(-8.21%)
Jul 21, 2022
4.598
4.812
4.400
4.480
12,596
+0.06(+1.45%)
Jul 20, 2022
4.426
4.900
4.378
4.416
16,150
-0.15(-3.20%)
Jul 19, 2022
5.098
5.098
4.558
4.562
12,981
+0.10(+2.20%)
Jul 18, 2022
4.696
4.960
4.416
4.464
12,467
-0.01(-0.27%)
Jul 15, 2022
4.600
4.680
3.600
4.476
131,821
-0.05(-1.10%)
Jul 14, 2022
4.900
5.018
4.500
4.526
30,510
-0.49(-9.73%)
Jul 13, 2022
5.350
5.350
4.840
5.014
17,485
-0.32(-6.00%)
Jul 12, 2022
5.476
5.598
5.304
5.334
2,611
-0.14(-2.63%)
Jul 11, 2022
5.600
5.600
5.462
5.478
4,448
-0.12(-2.18%)
Jul 08, 2022
5.336
6.020
5.320
5.600
20,799
+0.26(+4.95%)
Jul 07, 2022
5.240
5.494
5.240
5.336
13,535
+0.09(+1.79%)
Jul 06, 2022
5.000
5.360
5.022
5.242
12,375
+0.24(+4.84%)
Jul 05, 2022
5.000
5.066
4.600
5.000
11,183
+0.13(+2.75%)
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
.