Aileron Therapeutics Inc (NQ: ALRN )

2.470 -0.110 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 2.610 2.690 2.330 2.470 93,785 -0.11(-4.26%)
Nov 21, 2024 2.730 2.850 2.500 2.580 104,309 -0.18(-6.52%)
Nov 20, 2024 2.820 3.110 2.590 2.760 115,020 -0.06(-2.13%)
Nov 19, 2024 2.880 3.090 2.740 2.820 40,619 -0.07(-2.42%)
Nov 18, 2024 2.880 3.380 2.700 2.890 92,509 +0.02(+0.70%)
Nov 15, 2024 3.350 3.455 2.670 2.870 125,411 -0.44(-13.29%)
Nov 14, 2024 3.590 3.590 3.220 3.310 87,705 -0.26(-7.28%)
Nov 13, 2024 3.860 3.915 3.370 3.570 255,083 -0.26(-6.79%)
Nov 12, 2024 3.550 3.830 3.550 3.830 43,953 +0.24(+6.69%)
Nov 11, 2024 3.720 3.946 3.585 3.590 49,758 -0.21(-5.53%)
Nov 08, 2024 3.760 3.940 3.650 3.800 19,029 +0.08(+2.15%)
Nov 07, 2024 3.790 3.820 3.690 3.720 11,519 -0.12(-3.12%)
Nov 06, 2024 3.990 3.990 3.770 3.840 22,352 -0.09(-2.29%)
Nov 05, 2024 4.050 4.075 3.830 3.930 73,431 -0.07(-1.75%)
Nov 04, 2024 4.000 4.150 3.925 4.000 105,876 +0.00(+0.00%)
Nov 01, 2024 4.160 4.160 3.865 4.000 25,593 -0.12(-2.91%)
Oct 31, 2024 3.900 4.120 3.650 4.120 65,339 +0.27(+7.01%)
Oct 30, 2024 4.020 4.080 3.460 3.850 202,093 -0.23(-5.64%)
Oct 29, 2024 4.080 4.400 3.670 4.080 184,849 +0.06(+1.49%)
Oct 28, 2024 3.700 4.060 3.550 4.020 132,191 +0.30(+8.21%)
Oct 25, 2024 3.620 3.735 3.562 3.715 74,474 -0.01(-0.13%)
Oct 24, 2024 3.630 3.720 3.320 3.720 51,229 +0.16(+4.35%)
Oct 23, 2024 3.740 3.740 3.540 3.565 34,402 -0.10(-2.86%)
Oct 22, 2024 3.620 3.810 3.550 3.670 406,900 +0.10(+2.80%)
Oct 21, 2024 3.620 3.700 3.560 3.570 33,845 -0.05(-1.38%)
Oct 18, 2024 3.540 3.650 3.540 3.620 16,678 +0.01(+0.28%)
Oct 17, 2024 3.680 3.700 3.540 3.610 34,098 -0.09(-2.43%)
Oct 16, 2024 3.600 3.710 3.600 3.700 34,587 +0.01(+0.27%)
Oct 15, 2024 3.650 3.717 3.600 3.690 12,420 +0.10(+2.79%)
Oct 14, 2024 3.590 3.700 3.410 3.590 15,496 -0.03(-0.83%)
Oct 11, 2024 3.510 3.700 3.420 3.620 16,711 +0.22(+6.47%)
Oct 10, 2024 3.340 3.570 3.240 3.400 14,044 -0.06(-1.73%)
Oct 09, 2024 3.440 3.573 3.395 3.460 26,804 +0.02(+0.58%)
Oct 08, 2024 3.300 3.590 3.290 3.440 34,549 +0.17(+5.20%)
Oct 07, 2024 3.500 3.548 3.210 3.270 34,329 -0.28(-7.89%)
Oct 04, 2024 3.440 3.690 3.390 3.550 10,620 +0.09(+2.60%)
Oct 03, 2024 3.310 3.550 3.310 3.460 54,139 +0.13(+3.90%)
Oct 02, 2024 3.470 3.630 3.296 3.330 20,516 -0.29(-8.01%)
Oct 01, 2024 3.610 3.620 3.340 3.620 14,952 +0.08(+2.26%)
Sep 30, 2024 3.600 3.650 3.282 3.540 87,367 -0.11(-3.01%)
Sep 27, 2024 3.650 3.700 3.410 3.650 85,200 +0.06(+1.67%)
Sep 26, 2024 3.280 3.600 3.100 3.590 71,986 +0.38(+11.84%)
Sep 25, 2024 3.325 3.325 2.860 3.210 61,223 -0.15(-4.46%)
Sep 24, 2024 3.710 3.720 3.331 3.360 67,522 -0.35(-9.43%)
Sep 23, 2024 3.810 3.830 3.485 3.710 80,358 -0.02(-0.54%)
Sep 20, 2024 2.940 3.750 2.940 3.730 352,920 +0.82(+28.18%)
Sep 19, 2024 2.700 2.930 2.700 2.910 789,516 +0.26(+9.81%)
Sep 18, 2024 2.770 2.865 2.650 2.650 19,089 -0.23(-7.99%)
Sep 17, 2024 2.670 2.910 2.670 2.880 183,955 +0.09(+3.23%)
Sep 16, 2024 2.785 2.850 2.670 2.790 35,685 +0.05(+1.82%)
Sep 13, 2024 2.775 2.799 2.670 2.740 5,371 -0.12(-4.20%)
Sep 12, 2024 2.870 2.890 2.680 2.860 98,892 -0.02(-0.69%)
Sep 11, 2024 2.700 2.880 2.640 2.880 8,098 +0.14(+5.11%)
Sep 10, 2024 2.740 2.780 2.600 2.740 12,699 -0.01(-0.36%)
Sep 09, 2024 2.760 2.800 2.600 2.750 49,635 -0.05(-1.79%)
Sep 06, 2024 2.850 2.880 2.550 2.800 17,673 -0.09(-3.11%)
Sep 05, 2024 2.738 2.930 2.738 2.890 44,604 +0.10(+3.58%)
Sep 04, 2024 2.780 2.790 2.610 2.790 39,513 +0.09(+3.33%)
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.