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 (%)
Jun 30, 2021 26.40 26.60 24.80 25.00 24,434 -1.60(-6.02%)
Jun 29, 2021 25.80 26.80 25.78 26.60 20,808 -0.20(-0.75%)
Jun 28, 2021 28.00 28.00 26.00 26.80 23,292 -1.20(-4.29%)
Jun 25, 2021 27.40 28.00 26.40 28.00 30,641 +0.40(+1.45%)
Jun 24, 2021 27.00 27.80 26.20 27.60 32,971 +2.20(+8.66%)
Jun 23, 2021 24.80 25.80 24.60 25.40 12,374 +0.80(+3.25%)
Jun 22, 2021 24.60 24.80 23.80 24.60 18,606 +0.20(+0.82%)
Jun 21, 2021 24.40 25.40 23.80 24.40 16,919 +0.40(+1.67%)
Jun 18, 2021 25.20 25.20 24.00 24.00 25,170 -1.00(-4.00%)
Jun 17, 2021 25.40 25.80 24.80 25.00 11,547 +0.00(+0.00%)
Jun 16, 2021 25.40 26.00 24.90 25.00 21,907 -0.80(-3.10%)
Jun 15, 2021 27.00 27.00 25.61 25.80 27,573 -1.40(-5.15%)
Jun 14, 2021 27.80 28.00 27.10 27.20 14,462 -0.20(-0.73%)
Jun 11, 2021 27.60 28.00 26.80 27.40 14,782 +0.20(+0.74%)
Jun 10, 2021 28.00 28.00 26.60 27.20 19,385 -0.60(-2.16%)
Jun 09, 2021 26.60 28.00 26.60 27.80 33,685 +1.20(+4.51%)
Jun 08, 2021 25.40 26.80 25.20 26.60 29,386 +1.20(+4.72%)
Jun 07, 2021 26.00 26.20 25.20 25.40 19,560 -0.40(-1.55%)
Jun 04, 2021 26.40 26.80 25.60 25.80 18,560 -0.80(-3.01%)
Jun 03, 2021 25.60 26.60 25.20 26.60 26,186 +1.20(+4.72%)
Jun 02, 2021 25.40 25.80 24.90 25.40 13,539 +0.20(+0.79%)
Jun 01, 2021 25.00 25.40 24.00 25.20 22,905 +0.60(+2.44%)
May 28, 2021 25.20 26.20 24.60 24.60 28,092 -0.40(-1.60%)
May 27, 2021 24.60 25.80 24.40 25.00 13,255 -0.40(-1.57%)
May 26, 2021 24.40 25.60 23.60 25.40 39,180 +1.20(+4.96%)
May 25, 2021 23.00 24.80 23.00 24.20 22,333 +1.00(+4.31%)
May 24, 2021 24.20 24.80 23.00 23.20 21,337 -1.20(-4.92%)
May 21, 2021 24.00 24.60 23.40 24.40 16,777 +0.60(+2.52%)
May 20, 2021 23.60 23.80 23.00 23.80 34,422 +0.00(+0.00%)
May 19, 2021 24.20 24.60 23.00 23.80 29,184 -0.80(-3.25%)
May 18, 2021 23.00 24.60 22.40 24.60 50,609 +2.40(+10.81%)
May 17, 2021 21.00 22.42 20.40 22.20 37,226 +1.00(+4.72%)
May 14, 2021 21.20 22.00 20.86 21.20 34,496 +0.00(+0.00%)
May 13, 2021 23.80 24.00 20.40 21.20 77,123 -2.20(-9.40%)
May 12, 2021 22.60 24.00 22.20 23.40 30,417 +0.80(+3.54%)
May 11, 2021 22.20 23.80 22.00 22.60 24,175 -0.20(-0.88%)
May 10, 2021 24.00 24.10 22.40 22.80 38,822 -1.00(-4.20%)
May 07, 2021 22.00 24.20 22.00 23.80 36,440 +1.60(+7.21%)
May 06, 2021 22.20 22.50 21.20 22.20 37,695 -0.20(-0.89%)
May 05, 2021 23.80 23.80 21.60 22.40 34,852 -1.00(-4.27%)
May 04, 2021 23.00 24.00 20.80 23.40 59,119 +0.60(+2.63%)
May 03, 2021 23.80 24.60 22.60 22.80 40,409 -1.00(-4.20%)
Apr 30, 2021 24.80 24.80 23.40 23.80 18,100 -0.80(-3.25%)
Apr 29, 2021 25.40 25.40 23.80 24.60 21,710 +0.00(+0.00%)
Apr 28, 2021 23.40 25.00 23.00 24.60 26,134 +0.80(+3.36%)
Apr 27, 2021 25.40 25.60 23.00 23.80 45,178 -1.40(-5.56%)
Apr 26, 2021 25.80 26.00 24.80 25.20 34,319 +1.00(+4.13%)
Apr 23, 2021 24.80 25.37 24.00 24.20 20,850 -0.60(-2.42%)
Apr 22, 2021 23.80 25.00 23.20 24.80 44,530 +1.40(+5.98%)
Apr 21, 2021 22.40 24.20 22.20 23.40 38,413 +1.00(+4.46%)
Apr 20, 2021 23.00 23.40 22.00 22.40 49,482 -1.00(-4.27%)
Apr 19, 2021 24.40 24.40 22.60 23.40 45,556 -0.80(-3.31%)
Apr 16, 2021 23.60 24.80 23.00 24.20 58,775 +0.40(+1.68%)
Apr 15, 2021 25.60 26.00 23.00 23.80 90,673 -2.00(-7.75%)
Apr 14, 2021 25.80 27.20 25.00 25.80 30,967 -0.40(-1.53%)
Apr 13, 2021 24.60 26.40 24.00 26.20 63,728 +1.20(+4.80%)
Apr 12, 2021 27.00 27.00 24.60 25.00 89,277 -1.80(-6.72%)
Apr 09, 2021 28.00 28.04 26.40 26.80 38,945 -1.60(-5.63%)
Apr 08, 2021 27.40 28.40 26.40 28.40 42,986 +1.00(+3.65%)
Apr 07, 2021 28.00 28.20 27.20 27.40 36,631 -0.40(-1.44%)
Apr 06, 2021 27.60 29.00 27.60 27.80 35,006 +0.00(+0.00%)
Apr 05, 2021 28.60 28.60 27.40 27.80 31,411 -0.80(-2.80%)
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.