Skip to main content

Aileron Therapeutics, Inc. - Common Stock (NQ: ALRN )

1.750 -0.010 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.750 1.880 1.700 1.750 71,500 -0.10(-5.41%)
Dec 19, 2024 1.870 1.900 1.800 1.850 27,079 -0.01(-0.54%)
Dec 18, 2024 1.900 2.174 1.850 1.860 60,942 -0.06(-3.12%)
Dec 17, 2024 2.160 2.200 1.860 1.920 150,676 -0.20(-9.43%)
Dec 16, 2024 2.230 2.350 2.070 2.120 119,464 -0.14(-6.19%)
Dec 13, 2024 2.080 2.380 1.850 2.260 272,931 +0.22(+10.78%)
Dec 12, 2024 2.110 2.231 1.935 2.040 63,429 -0.08(-3.77%)
Dec 11, 2024 2.200 2.250 1.900 2.120 136,753 -0.02(-0.93%)
Dec 10, 2024 2.130 2.150 2.090 2.140 88,625 +0.02(+0.94%)
Dec 09, 2024 2.160 2.200 2.020 2.120 91,147 -0.08(-3.64%)
Dec 06, 2024 2.290 2.600 2.120 2.200 58,609 -0.12(-5.17%)
Dec 05, 2024 2.300 2.483 2.000 2.320 205,691 -0.03(-1.28%)
Dec 04, 2024 2.660 2.760 2.350 2.350 129,716 -0.25(-9.62%)
Dec 03, 2024 2.890 2.890 2.594 2.600 6,893 -0.25(-8.77%)
Dec 02, 2024 2.880 2.960 2.842 2.850 16,397 -0.01(-0.35%)
Nov 29, 2024 2.800 2.880 2.740 2.860 14,804 +0.12(+4.38%)
Nov 27, 2024 2.610 2.830 2.554 2.740 67,757 +0.18(+7.03%)
Nov 26, 2024 2.510 2.649 2.500 2.560 36,938 +0.10(+4.07%)
Nov 25, 2024 2.500 2.690 2.450 2.460 83,985 -0.01(-0.40%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.