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 (%)
Apr 29, 2022
9.750
9.750
8.442
8.840
15,634
-0.67(-7.05%)
Apr 28, 2022
9.400
9.510
9.000
9.510
14,625
+0.31(+3.37%)
Apr 27, 2022
10.20
10.20
9.000
9.200
23,085
-1.31(-12.50%)
Apr 26, 2022
10.80
11.00
10.05
10.51
3,610
-0.26(-2.38%)
Apr 25, 2022
11.20
11.40
9.700
10.77
15,765
-0.08(-0.76%)
Apr 22, 2022
10.73
11.12
10.52
10.85
5,278
+0.12(+1.12%)
Apr 21, 2022
11.47
11.50
10.20
10.73
7,146
-0.70(-6.12%)
Apr 20, 2022
10.76
11.58
10.72
11.43
3,366
+0.34(+3.07%)
Apr 19, 2022
10.40
11.58
10.40
11.09
12,050
+0.41(+3.86%)
Apr 18, 2022
11.58
11.58
10.27
10.68
16,432
-0.73(-6.41%)
Apr 14, 2022
11.20
11.60
11.20
11.41
5,443
-0.21(-1.79%)
Apr 13, 2022
12.00
12.16
11.20
11.62
19,539
-0.51(-4.19%)
Apr 12, 2022
12.80
13.00
11.22
12.13
23,676
-0.14(-1.11%)
Apr 11, 2022
14.60
14.60
11.87
12.26
35,533
-1.24(-9.16%)
Apr 08, 2022
13.60
13.79
13.00
13.50
10,617
-0.18(-1.32%)
Apr 07, 2022
13.00
14.80
12.42
13.68
18,378
-0.12(-0.87%)
Apr 06, 2022
12.80
15.00
12.00
13.80
65,215
+1.20(+9.52%)
Apr 05, 2022
11.80
12.80
11.80
12.60
30,139
+0.70(+5.88%)
Apr 04, 2022
11.00
12.47
11.00
11.90
35,955
+0.90(+8.18%)
Apr 01, 2022
10.40
11.40
10.27
11.00
22,722
+0.75(+7.34%)
Mar 31, 2022
9.744
10.78
9.744
10.25
24,839
+0.65(+6.75%)
Mar 30, 2022
10.00
10.40
9.310
9.600
21,889
-0.60(-5.88%)
Mar 29, 2022
11.00
11.00
9.818
10.20
20,410
-0.50(-4.64%)
Mar 28, 2022
11.00
11.04
9.086
10.70
47,906
-0.86(-7.41%)
Mar 25, 2022
9.400
13.40
9.300
11.55
190,981
+2.35(+25.54%)
Mar 24, 2022
8.600
9.600
8.400
9.202
17,001
+0.43(+4.95%)
Mar 23, 2022
8.600
9.000
8.600
8.768
5,564
-0.03(-0.36%)
Mar 22, 2022
8.400
9.000
8.400
8.800
5,782
+0.14(+1.62%)
Mar 21, 2022
8.618
8.814
8.330
8.660
6,348
-0.14(-1.59%)
Mar 18, 2022
8.674
8.808
8.396
8.800
6,233
+0.20(+2.33%)
Mar 17, 2022
8.580
8.798
8.070
8.600
7,463
+0.24(+2.85%)
Mar 16, 2022
8.000
8.500
8.000
8.362
7,275
+0.30(+3.72%)
Mar 15, 2022
7.400
8.400
7.400
8.062
17,699
+0.66(+8.95%)
Mar 14, 2022
8.088
8.198
7.200
7.400
14,666
-0.94(-11.27%)
Mar 11, 2022
8.580
8.778
8.228
8.340
12,437
-0.06(-0.71%)
Mar 10, 2022
8.000
8.800
8.000
8.400
9,504
+0.15(+1.82%)
Mar 09, 2022
8.244
8.800
8.008
8.250
4,190
+0.21(+2.61%)
Mar 08, 2022
8.022
8.378
8.002
8.040
9,073
+0.04(+0.47%)
Mar 07, 2022
8.318
8.938
7.694
8.002
20,672
-0.52(-6.06%)
Mar 04, 2022
8.600
9.180
8.000
8.518
16,274
-0.03(-0.37%)
Mar 03, 2022
9.200
9.400
8.500
8.550
10,403
-0.45(-5.00%)
Mar 02, 2022
8.426
9.494
8.000
9.000
46,102
+0.67(+8.10%)
Mar 01, 2022
8.200
8.600
8.048
8.326
18,379
-0.21(-2.41%)
Feb 28, 2022
8.200
8.668
8.098
8.532
7,729
+0.13(+1.57%)
Feb 25, 2022
8.400
8.634
8.078
8.400
8,891
+0.30(+3.68%)
Feb 24, 2022
7.322
8.200
7.200
8.102
13,942
+0.31(+3.95%)
Feb 23, 2022
8.004
8.614
7.760
7.794
10,062
-0.21(-2.58%)
Feb 22, 2022
8.000
8.400
7.850
8.000
6,374
-0.21(-2.58%)
Feb 18, 2022
8.212
0
-0.24(-2.82%)
Feb 17, 2022
8.776
8.860
8.200
8.450
7,788
-0.40(-4.50%)
Feb 16, 2022
9.322
9.400
8.362
8.848
8,939
+0.13(+1.44%)
Feb 15, 2022
8.600
8.954
8.360
8.722
12,279
+0.12(+1.42%)
Feb 14, 2022
8.400
8.960
8.030
8.600
14,669
+0.06(+0.70%)
Feb 11, 2022
8.800
9.100
8.400
8.540
8,523
-0.26(-2.98%)
Feb 10, 2022
9.400
9.400
8.596
8.802
8,280
-0.08(-0.88%)
Feb 09, 2022
8.600
9.000
8.532
8.880
11,220
+0.16(+1.83%)
Feb 08, 2022
9.400
9.400
8.600
8.720
7,441
-0.37(-4.07%)
Feb 07, 2022
9.000
9.968
8.576
9.090
12,162
+0.21(+2.36%)
Feb 04, 2022
9.094
9.126
8.584
8.880
5,335
+0.13(+1.53%)
Feb 03, 2022
9.480
8.600
8.746
11,857
-0.39(-4.25%)
Feb 02, 2022
9.000
9.930
8.730
9.134
16,901
-0.07(-0.76%)
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
.