Skip to main content

Aileron Therapeutics Inc (NQ: ALRN )

6.630 -0.300 (-4.33%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 30.27 32.00 29.22 30.40 64,830 -1.00(-3.18%)
Feb 25, 2021 33.60 34.20 30.00 31.40 97,621 -2.20(-6.55%)
Feb 24, 2021 32.40 33.80 31.80 33.60 79,457 +1.20(+3.70%)
Feb 23, 2021 31.00 34.00 29.00 32.40 150,888 -2.40(-6.90%)
Feb 22, 2021 36.60 36.80 34.20 34.80 96,328 -2.00(-5.43%)
Feb 19, 2021 36.80 38.20 35.81 36.80 76,850 +0.60(+1.66%)
Feb 18, 2021 37.60 37.80 35.40 36.20 105,242 -2.40(-6.22%)
Feb 17, 2021 39.60 39.80 36.60 38.60 107,403 -0.60(-1.53%)
Feb 16, 2021 41.20 42.60 38.20 39.20 420,728 -1.00(-2.49%)
Feb 12, 2021 39.20 41.00 38.20 40.20 104,070 +0.60(+1.52%)
Feb 11, 2021 41.20 41.60 39.00 39.60 115,623 -1.60(-3.88%)
Feb 10, 2021 43.00 43.20 38.40 41.20 182,805 -1.80(-4.19%)
Feb 09, 2021 43.40 43.60 42.00 43.00 140,839 +0.40(+0.94%)
Feb 08, 2021 44.80 45.20 42.60 42.60 201,460 -1.20(-2.74%)
Feb 05, 2021 44.00 44.60 41.00 43.80 180,555 +0.60(+1.39%)
Feb 04, 2021 43.40 45.20 42.40 43.20 310,001 +1.20(+2.86%)
Feb 03, 2021 42.80 46.00 41.60 42.00 362,836 +2.20(+5.53%)
Feb 02, 2021 37.80 42.40 36.40 39.80 563,561 +2.00(+5.29%)
Feb 01, 2021 34.80 38.60 33.00 37.80 302,429 +1.20(+3.28%)
Jan 29, 2021 34.80 38.00 34.18 36.60 148,170 +1.80(+5.17%)
Jan 28, 2021 36.80 38.80 32.80 34.80 222,934 -2.40(-6.45%)
Jan 27, 2021 37.60 40.00 36.60 37.20 191,905 -3.20(-7.92%)
Jan 26, 2021 44.80 44.80 39.00 40.40 213,508 -4.00(-9.01%)
Jan 25, 2021 43.80 46.60 39.80 44.40 309,988 +4.80(+12.12%)
Jan 22, 2021 40.80 41.00 38.60 39.60 142,675 -1.60(-3.88%)
Jan 21, 2021 38.80 43.00 37.00 41.20 257,178 +2.40(+6.19%)
Jan 20, 2021 40.00 40.00 36.60 38.80 171,507 -0.40(-1.02%)
Jan 19, 2021 38.60 40.00 36.20 39.20 213,400 +2.40(+6.52%)
Jan 15, 2021 40.00 41.54 36.20 36.80 284,210 -2.20(-5.64%)
Jan 14, 2021 38.00 41.60 36.20 39.00 320,233 +2.40(+6.56%)
Jan 13, 2021 36.20 39.00 35.40 36.60 256,895 +0.60(+1.67%)
Jan 12, 2021 33.40 37.00 33.00 36.00 375,949 -2.40(-6.25%)
Jan 11, 2021 34.00 39.40 31.20 38.40 1,545,995 +11.40(+42.22%)
Jan 08, 2021 24.80 28.20 24.60 27.00 451,030 +2.40(+9.76%)
Jan 07, 2021 23.60 25.40 23.60 24.60 142,888 +0.00(+0.00%)
Jan 06, 2021 23.80 25.20 22.60 24.60 405,964 -1.40(-5.38%)
Jan 05, 2021 28.20 29.00 24.40 26.00 1,943,042 +5.00(+23.81%)
Jan 04, 2021 20.60 21.40 20.40 21.00 42,415 +0.20(+0.96%)
Dec 31, 2020 20.80 20.80 20.80 57,405 -1.00(-4.59%)
Dec 30, 2020 20.80 22.00 20.60 21.80 57,405 +1.40(+6.86%)
Dec 29, 2020 22.40 22.60 20.20 20.40 72,876 -1.80(-8.11%)
Dec 28, 2020 23.60 23.80 22.00 22.20 87,015 -0.40(-1.77%)
Dec 24, 2020 25.00 25.00 22.20 22.60 142,530 -0.60(-2.59%)
Dec 23, 2020 22.60 23.80 22.20 23.20 211,814 +2.00(+9.43%)
Dec 22, 2020 21.20 21.60 20.20 21.20 67,018 +0.80(+3.92%)
Dec 21, 2020 19.80 21.00 19.80 20.40 27,037 +0.60(+3.03%)
Dec 18, 2020 20.00 20.20 19.67 19.80 17,295 -0.40(-1.98%)
Dec 17, 2020 19.80 20.60 19.60 20.20 12,954 +0.00(+0.00%)
Dec 16, 2020 19.20 20.40 19.20 20.20 22,824 +0.81(+4.16%)
Dec 15, 2020 19.41 20.40 19.00 19.39 39,463 +0.53(+2.82%)
Dec 14, 2020 20.80 20.80 18.20 18.86 65,413 -1.34(-6.62%)
Dec 11, 2020 20.00 20.60 19.70 20.20 28,415 +0.40(+2.02%)
Dec 10, 2020 20.40 21.40 19.40 19.80 72,377 -0.20(-1.00%)
Dec 09, 2020 20.20 20.80 19.80 20.00 35,452 +0.00(+0.00%)
Dec 08, 2020 20.60 20.80 20.00 20.00 38,331 -0.40(-1.96%)
Dec 07, 2020 21.00 21.20 20.40 20.40 35,653 -0.60(-2.86%)
Dec 04, 2020 20.60 21.60 20.60 21.00 32,685 +0.20(+0.96%)
Dec 03, 2020 21.00 21.35 20.40 20.80 42,276 -0.20(-0.95%)
Dec 02, 2020 21.40 21.60 20.60 21.00 42,844 -0.40(-1.87%)
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.