Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aileron Therapeutics Inc (NQ: ALRN )

3.650 +0.060 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 2.790 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%)
Sep 03, 2024 2.500 2.750 2.500 2.700 45,817 +0.18(+7.14%)
Aug 30, 2024 2.420 2.520 2.270 2.520 10,994 +0.17(+7.23%)
Aug 29, 2024 2.370 2.400 2.257 2.350 21,796 -0.02(-0.84%)
Aug 28, 2024 2.320 2.395 2.300 2.370 7,243 -0.05(-2.07%)
Aug 27, 2024 2.430 2.460 2.290 2.420 17,647 -0.03(-1.22%)
Aug 26, 2024 2.310 2.492 2.280 2.450 29,686 +0.13(+5.60%)
Aug 23, 2024 2.430 2.430 2.200 2.320 50,814 -0.18(-7.20%)
Aug 22, 2024 2.600 2.610 2.470 2.500 72,796 -0.06(-2.34%)
Aug 21, 2024 2.400 2.593 2.370 2.560 57,703 +0.16(+6.67%)
Aug 20, 2024 2.190 2.440 2.180 2.400 89,588 +0.25(+11.63%)
Aug 19, 2024 2.190 2.190 2.010 2.150 59,444 +0.26(+13.76%)
Aug 16, 2024 1.710 1.960 1.670 1.890 44,074 +0.24(+14.55%)
Aug 15, 2024 1.950 1.950 1.610 1.650 64,111 -0.20(-10.81%)
Aug 14, 2024 2.120 2.120 1.850 1.850 234,354 -0.21(-10.19%)
Aug 13, 2024 1.900 2.250 1.800 2.060 86,972 +0.13(+6.74%)
Aug 12, 2024 1.970 2.222 1.890 1.930 21,879 -0.03(-1.53%)
Aug 09, 2024 2.000 2.208 1.960 1.960 18,119 -0.04(-2.00%)
Aug 08, 2024 2.080 2.250 1.950 2.000 15,396 -0.10(-4.76%)
Aug 07, 2024 2.360 2.370 2.100 2.100 9,852 -0.32(-13.22%)
Aug 06, 2024 2.300 2.450 2.220 2.420 90,859 +0.17(+7.56%)
Aug 05, 2024 1.910 2.250 1.850 2.250 62,330 +0.20(+9.76%)
Aug 02, 2024 2.170 2.170 2.000 2.050 22,244 -0.12(-5.53%)
Aug 01, 2024 2.340 2.343 2.160 2.170 24,387 -0.03(-1.36%)
Jul 31, 2024 2.260 2.340 2.200 2.200 19,252 -0.11(-4.76%)
Jul 30, 2024 2.280 2.350 2.200 2.310 25,407 -0.02(-0.86%)
Jul 29, 2024 2.490 2.620 2.320 2.330 40,502 -0.22(-8.63%)
Jul 26, 2024 2.520 2.740 2.500 2.550 57,641 +0.04(+1.59%)
Jul 25, 2024 2.620 2.620 2.510 2.510 34,678 -0.14(-5.28%)
Jul 24, 2024 2.670 2.910 2.640 2.650 5,763 -0.10(-3.64%)
Jul 23, 2024 2.750 2.890 2.600 2.750 38,326 -0.02(-0.72%)
Jul 22, 2024 2.710 3.100 2.710 2.770 15,397 +0.03(+1.09%)
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%)
May 01, 2024 4.310 4.500 3.700 4.160 483,852 -0.39(-8.57%)
Apr 30, 2024 4.990 5.000 4.470 4.550 319,110 -0.37(-7.52%)
Apr 29, 2024 4.970 5.000 4.807 4.920 159,753 -0.08(-1.60%)
Apr 26, 2024 5.070 5.185 4.960 5.000 85,369 +0.00(+0.00%)
Apr 25, 2024 5.240 5.430 4.836 5.000 80,550 +0.07(+1.42%)
Apr 24, 2024 4.880 4.930 4.650 4.930 102,254 +0.18(+3.79%)
Apr 23, 2024 4.740 4.990 4.512 4.750 67,716 +0.00(+0.00%)
Apr 22, 2024 4.510 5.380 4.270 4.750 109,866 +0.01(+0.21%)
Apr 19, 2024 5.000 5.025 4.604 4.740 85,808 -0.26(-5.20%)
Apr 18, 2024 4.600 7.420 4.510 5.000 1,754,952 +0.75(+17.65%)
Apr 17, 2024 5.080 5.270 4.120 4.250 65,936 -1.10(-20.56%)
Apr 16, 2024 5.340 5.510 4.900 5.350 200,728 -0.58(-9.78%)
Apr 15, 2024 6.070 6.170 5.560 5.930 15,719 -0.21(-3.42%)
Apr 12, 2024 5.830 6.170 5.639 6.140 12,992 +0.43(+7.53%)
Apr 11, 2024 5.830 5.990 5.650 5.710 21,286 -0.10(-1.72%)
Apr 10, 2024 5.810 6.110 5.810 5.810 9,595 -0.08(-1.36%)
Apr 09, 2024 6.140 6.250 5.780 5.890 18,931 -0.31(-5.00%)
Apr 08, 2024 5.660 6.670 5.510 6.200 182,104 +0.54(+9.54%)
Apr 05, 2024 5.820 5.870 5.646 5.660 9,123 -0.24(-4.07%)
Apr 04, 2024 6.000 6.070 5.810 5.900 8,927 +0.06(+1.03%)
Apr 03, 2024 5.820 6.010 5.820 5.840 6,458 -0.20(-3.31%)
Apr 02, 2024 5.860 6.040 5.711 6.040 21,647 +0.18(+3.07%)
Apr 01, 2024 6.670 6.840 5.780 5.860 39,100 -0.77(-11.61%)
Mar 28, 2024 6.930 6.950 6.440 6.630 22,881 -0.30(-4.34%)
Mar 27, 2024 5.660 7.120 5.660 6.931 159,461 +1.23(+21.60%)
Mar 26, 2024 6.110 6.110 5.630 5.700 19,105 -0.18(-3.06%)
Mar 25, 2024 6.030 6.200 5.580 5.880 45,743 -0.32(-5.16%)
Mar 22, 2024 5.650 6.200 5.650 6.200 66,171 +0.53(+9.35%)
Mar 21, 2024 5.790 5.790 5.510 5.670 25,094 +0.17(+3.09%)
Mar 20, 2024 5.390 5.600 5.350 5.500 28,861 +0.13(+2.42%)
Mar 19, 2024 5.340 5.460 5.270 5.370 23,266 -0.04(-0.74%)
Mar 18, 2024 5.550 5.670 5.370 5.410 28,633 -0.17(-3.05%)
Mar 15, 2024 5.500 5.675 5.500 5.580 15,143 +0.05(+0.90%)
Mar 14, 2024 5.630 5.748 5.520 5.530 11,880 -0.04(-0.72%)
Mar 13, 2024 5.330 5.960 5.210 5.570 24,191 +0.32(+6.10%)
Mar 12, 2024 5.750 5.750 5.040 5.250 29,644 -0.32(-5.75%)
Mar 11, 2024 5.840 5.840 5.570 5.570 17,539 -0.26(-4.46%)
Mar 08, 2024 5.680 5.900 5.510 5.830 39,859 +0.17(+3.00%)
Mar 07, 2024 5.490 5.660 5.490 5.660 12,449 +0.17(+3.10%)
Mar 06, 2024 5.750 5.750 5.400 5.490 21,609 -0.06(-1.08%)
Mar 05, 2024 5.221 5.760 5.150 5.550 20,576 +0.28(+5.31%)
Mar 04, 2024 5.300 5.300 4.950 5.270 22,835 +0.27(+5.40%)
Mar 01, 2024 4.790 5.145 4.790 5.000 30,339 +0.06(+1.21%)
Feb 29, 2024 5.000 5.030 4.770 4.940 35,026 +0.22(+4.66%)
Feb 28, 2024 4.890 5.690 4.685 4.720 45,085 +0.18(+3.96%)
Feb 27, 2024 4.590 4.685 4.520 4.540 24,051 -0.14(-2.99%)
Feb 26, 2024 4.670 4.750 4.560 4.680 17,006 +0.04(+0.85%)
Feb 23, 2024 4.570 4.790 4.560 4.641 7,253 -0.16(-3.32%)
Feb 22, 2024 4.650 4.800 4.510 4.800 15,863 +0.14(+2.94%)
Feb 21, 2024 4.700 4.776 4.520 4.663 9,191 -0.06(-1.21%)
Feb 20, 2024 4.620 4.780 4.560 4.720 25,915 +0.03(+0.64%)
Feb 16, 2024 4.480 4.690 4.400 4.690 17,073 +0.01(+0.21%)
Feb 15, 2024 4.600 4.694 4.480 4.680 8,636 +0.00(+0.00%)
Feb 14, 2024 4.650 4.680 4.450 4.680 11,682 +0.02(+0.43%)
Feb 13, 2024 4.480 4.700 4.340 4.660 32,411 +0.32(+7.37%)
Feb 12, 2024 4.530 4.775 4.248 4.340 48,676 -0.46(-9.58%)
Feb 09, 2024 4.790 4.800 4.670 4.800 13,956 +0.02(+0.42%)
Feb 08, 2024 4.550 4.800 4.500 4.780 34,893 +0.32(+7.05%)
Feb 07, 2024 4.430 4.570 4.340 4.465 1,870 +0.13(+3.12%)
Feb 06, 2024 4.660 4.780 4.300 4.330 25,789 -0.34(-7.36%)
Feb 05, 2024 4.800 4.810 4.380 4.674 33,023 -0.04(-0.76%)
Feb 02, 2024 4.040 4.990 4.040 4.710 18,981 +0.56(+13.44%)
Feb 01, 2024 4.410 4.505 3.930 4.152 47,826 -0.27(-6.06%)
Jan 31, 2024 4.500 4.930 4.400 4.420 24,869 -0.02(-0.45%)
Jan 30, 2024 5.600 5.785 4.290 4.440 91,162 -1.50(-25.25%)
Jan 29, 2024 5.170 6.120 5.130 5.940 115,629 +0.90(+17.86%)
Jan 26, 2024 5.070 5.120 4.816 5.040 45,988 +0.20(+4.13%)
Jan 25, 2024 4.750 4.940 4.750 4.840 19,300 +0.23(+4.99%)
Jan 24, 2024 5.160 5.160 4.395 4.610 40,340 -0.09(-1.91%)
Jan 23, 2024 4.330 4.885 4.330 4.700 72,586 +0.63(+15.48%)
Jan 22, 2024 4.040 4.119 3.910 4.070 21,764 +0.20(+5.17%)
Jan 19, 2024 4.230 4.230 3.780 3.870 48,867 -0.36(-8.51%)
Jan 18, 2024 3.960 4.349 3.960 4.230 53,145 +0.16(+3.93%)
Jan 17, 2024 4.490 4.490 3.763 4.070 109,583 -0.42(-9.35%)
Jan 16, 2024 3.980 4.535 3.880 4.490 138,972 +0.56(+14.10%)
Jan 12, 2024 3.640 3.950 3.598 3.935 48,627 +0.29(+8.10%)
Jan 11, 2024 3.540 3.700 3.475 3.640 14,046 -0.06(-1.62%)
Jan 10, 2024 3.910 3.910 3.330 3.700 66,674 -0.20(-5.13%)
Jan 09, 2024 3.310 3.900 3.210 3.900 85,646 +0.59(+17.82%)
Jan 08, 2024 2.930 3.390 2.870 3.310 75,141 +0.39(+13.36%)
Jan 05, 2024 3.160 3.260 2.910 2.920 48,385 -0.30(-9.32%)
Jan 04, 2024 3.390 3.400 3.090 3.220 30,267 -0.10(-3.01%)
Jan 03, 2024 3.175 3.329 3.174 3.320 55,639 +0.20(+6.41%)
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.