Skip to main content

Aileron Therapeutics Inc (NQ: ALRN )

2.740 -0.060 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.000 3.010 2.700 2.740 129,101 -0.06(-2.14%)
Jul 18, 2024 2.990 3.005 2.800 2.800 40,973 -0.19(-6.35%)
Jul 17, 2024 3.130 3.130 2.960 2.990 14,263 -0.10(-3.24%)
Jul 16, 2024 2.930 3.100 2.930 3.090 37,576 +0.11(+3.69%)
Jul 15, 2024 3.150 3.180 2.770 2.980 95,820 -0.20(-6.29%)
Jul 12, 2024 3.100 3.250 3.010 3.180 77,022 +0.09(+2.91%)
Jul 11, 2024 3.130 3.220 3.000 3.090 78,866 +0.03(+0.98%)
Jul 10, 2024 3.240 3.300 3.060 3.060 120,942 -0.10(-3.16%)
Jul 09, 2024 3.010 3.240 2.927 3.160 97,829 +0.05(+1.61%)
Jul 08, 2024 2.720 3.150 2.714 3.110 123,848 +0.24(+8.36%)
Jul 05, 2024 2.690 3.150 2.690 2.870 229,536 +0.03(+1.06%)
Jul 03, 2024 2.810 2.870 2.720 2.840 18,175 +0.08(+2.90%)
Jul 02, 2024 2.830 2.840 2.700 2.760 12,949 -0.04(-1.43%)
Jul 01, 2024 2.670 2.840 2.670 2.800 29,539 +0.03(+1.08%)
Jun 28, 2024 2.970 2.970 2.550 2.770 108,348 -0.13(-4.48%)
Jun 27, 2024 2.930 3.000 2.880 2.900 73,118 -0.01(-0.34%)
Jun 26, 2024 2.920 3.010 2.840 2.910 28,870 -0.09(-3.00%)
Jun 25, 2024 3.000 3.110 2.870 3.000 67,989 -0.08(-2.60%)
Jun 24, 2024 3.100 3.115 2.890 3.080 79,713 -0.05(-1.60%)
Jun 21, 2024 3.020 3.200 2.800 3.130 789,136 +0.09(+2.96%)
Jun 20, 2024 3.060 3.185 3.000 3.040 41,240 -0.08(-2.56%)
Jun 18, 2024 3.250 3.265 3.100 3.120 46,991 -0.09(-2.80%)
Jun 17, 2024 3.340 3.340 3.200 3.210 36,262 -0.01(-0.31%)
Jun 14, 2024 3.150 3.300 3.100 3.220 55,863 -0.03(-0.92%)
Jun 13, 2024 3.200 3.336 3.150 3.250 67,958 +0.00(+0.00%)
Jun 12, 2024 3.230 3.270 3.160 3.250 140,642 +0.02(+0.62%)
Jun 11, 2024 3.240 3.350 3.150 3.230 79,299 +0.05(+1.57%)
Jun 10, 2024 3.290 3.300 3.145 3.180 74,854 -0.06(-1.85%)
Jun 07, 2024 3.190 3.300 3.100 3.240 11,401 -0.05(-1.52%)
Jun 06, 2024 3.200 3.300 3.200 3.290 25,659 -0.01(-0.30%)
Jun 05, 2024 3.250 3.300 3.103 3.300 21,288 +0.17(+5.43%)
Jun 04, 2024 3.180 3.260 3.100 3.130 20,346 -0.07(-2.19%)
Jun 03, 2024 3.150 3.200 3.020 3.200 25,941 +0.00(+0.00%)
May 31, 2024 3.445 3.445 3.150 3.200 24,872 -0.01(-0.31%)
May 30, 2024 3.200 3.340 3.190 3.210 36,412 -0.08(-2.43%)
May 29, 2024 3.340 3.375 3.200 3.290 28,199 -0.12(-3.52%)
May 28, 2024 3.500 3.580 3.320 3.410 86,136 -0.10(-2.85%)
May 24, 2024 3.600 3.800 3.500 3.510 104,596 -0.15(-4.10%)
May 23, 2024 3.700 3.740 3.512 3.660 31,641 -0.04(-1.08%)
May 22, 2024 3.710 3.790 3.600 3.700 22,258 -0.07(-1.86%)
May 21, 2024 3.620 3.770 3.480 3.770 25,713 +0.08(+2.17%)
May 20, 2024 3.800 3.860 3.620 3.690 29,494 -0.08(-2.12%)
May 17, 2024 3.850 3.850 3.700 3.770 19,489 -0.08(-2.08%)
May 16, 2024 4.000 4.000 3.750 3.850 57,080 -0.05(-1.28%)
May 15, 2024 4.000 4.000 3.650 3.900 20,862 +0.00(+0.00%)
May 14, 2024 3.870 3.990 3.740 3.900 48,242 +0.02(+0.52%)
May 13, 2024 3.810 3.930 3.710 3.880 17,117 +0.06(+1.57%)
May 10, 2024 3.790 3.990 3.647 3.820 59,933 +0.15(+4.09%)
May 09, 2024 3.550 3.890 3.280 3.670 125,113 +0.02(+0.55%)
May 08, 2024 3.650 3.755 3.560 3.650 44,507 -0.04(-1.08%)
May 07, 2024 3.850 4.050 3.610 3.690 241,731 -0.26(-6.58%)
May 06, 2024 3.800 4.010 3.800 3.950 87,752 +0.19(+5.05%)
May 03, 2024 3.790 4.170 3.750 3.760 142,725 -0.06(-1.57%)
May 02, 2024 4.290 4.300 3.760 3.820 149,308 -0.34(-8.17%)
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.