FinancialContent is the trusted provider of stock market information to the media industry.
Aileron Therapeutics Inc (NQ: ALRN)
1.930 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:37 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 1.920 2.100 1.840 1.930 225,600 +0.01(+0.52%)
Feb 14, 2019 2.070 2.070 1.781 1.920 338,091 -0.15(-7.25%)
Feb 13, 2019 2.120 2.550 2.020 2.070 1,734,399 -0.05(-2.36%)
Feb 12, 2019 1.700 2.300 1.640 2.120 1,811,514 +0.43(+25.44%)
Feb 11, 2019 1.660 1.700 1.640 1.690 186,393 +0.02(+1.20%)
Feb 08, 2019 1.700 1.780 1.620 1.670 136,600 -0.01(-0.60%)
Feb 07, 2019 1.620 1.820 1.620 1.680 146,615 +0.06(+3.70%)
Feb 06, 2019 1.900 1.938 1.600 1.620 321,687 -0.34(-17.35%)
Feb 05, 2019 1.920 2.350 1.820 1.960 1,542,469 +0.23(+13.29%)
Feb 04, 2019 1.420 1.740 1.400 1.730 627,881 +0.31(+21.83%)
Feb 01, 2019 1.200 1.480 1.120 1.420 324,200 +0.32(+29.09%)
Jan 31, 2019 1.110 1.140 1.060 1.100 41,164 +0.02(+1.85%)
Jan 30, 2019 1.070 1.140 1.050 1.080 80,893 +0.01(+0.93%)
Jan 29, 2019 1.120 1.150 1.020 1.070 119,977 -0.03(-2.73%)
Jan 28, 2019 1.120 1.180 1.070 1.100 28,469 -0.03(-2.65%)
Jan 25, 2019 1.120 1.140 1.030 1.130 67,000 +0.03(+2.73%)
Jan 24, 2019 1.050 1.120 1.030 1.100 42,311 +0.04(+3.77%)
Jan 23, 2019 1.050 1.130 1.010 1.060 69,818 -0.01(-0.93%)
Jan 22, 2019 1.210 1.220 1.010 1.070 153,633 -0.16(-13.01%)
Jan 18, 2019 1.470 1.480 1.190 1.230 160,100 -0.25(-16.89%)
Jan 17, 2019 1.410 1.480 1.250 1.480 277,394 +0.01(+0.68%)
Jan 16, 2019 1.130 1.840 1.090 1.470 2,288,869 +0.33(+28.95%)
Jan 15, 2019 1.090 1.160 1.040 1.140 170,604 +0.07(+6.54%)
Jan 14, 2019 1.000 1.080 0.9600 1.070 207,085 +0.11(+11.46%)
Jan 11, 2019 1.140 1.140 0.9500 0.9600 110,200 -0.18(-15.79%)
Jan 10, 2019 1.140 1.170 1.120 1.140 25,765 +0.00(+0.00%)
Jan 09, 2019 1.250 1.250 1.130 1.140 39,353 -0.10(-8.06%)
Jan 08, 2019 1.100 1.240 1.090 1.240 46,378 +0.16(+14.81%)
Jan 07, 2019 1.070 1.200 1.054 1.080 39,433 +0.04(+3.85%)
Jan 04, 2019 1.020 1.060 1.010 1.040 37,700 -0.03(-2.80%)
Jan 03, 2019 0.9760 1.110 0.9760 1.070 91,580 +0.05(+4.90%)
Jan 02, 2019 0.8400 1.041 0.8000 1.020 140,621 +0.18(+21.43%)
Dec 31, 2018 0.8500 1.040 0.7900 0.8400 277,500 -0.02(-2.33%)
Dec 28, 2018 0.7400 0.8800 0.7400 0.8600 63,700 +0.12(+16.22%)
Dec 27, 2018 0.7100 0.8000 0.6900 0.7400 86,430 +0.03(+4.23%)
Dec 26, 2018 0.7238 0.7989 0.6900 0.7100 44,373 +0.00(+0.00%)
Dec 24, 2018 0.7200 0.7200 0.5600 0.7100 101,600 +0.00(+0.00%)
Dec 21, 2018 0.8200 0.9100 0.6900 0.7100 131,600 -0.11(-13.94%)
Dec 20, 2018 0.6421 0.8690 0.6310 0.8250 224,150 +0.06(+7.49%)
Dec 19, 2018 0.8700 0.9800 0.5200 0.7675 575,506 -0.13(-14.72%)
Dec 18, 2018 1.090 1.100 0.8200 0.9000 686,144 -0.19(-17.43%)
Dec 17, 2018 1.220 1.260 0.9261 1.090 273,671 -0.11(-9.17%)
Dec 14, 2018 1.350 1.490 1.120 1.200 211,500 -0.26(-17.53%)
Dec 13, 2018 1.710 1.790 1.300 1.455 233,250 -0.23(-13.39%)
Dec 12, 2018 1.880 1.940 1.680 1.680 104,332 -0.26(-13.40%)
Dec 11, 2018 2.020 2.060 1.800 1.940 41,685 -0.06(-3.00%)
Dec 10, 2018 1.970 2.090 1.970 2.000 12,520 +0.03(+1.52%)
Dec 07, 2018 2.030 2.090 1.800 1.970 100,900 -0.08(-3.90%)
Dec 06, 2018 1.960 2.195 1.907 2.050 73,656 -0.01(-0.49%)
Dec 04, 2018 2.200 2.200 2.000 2.060 53,200 -0.17(-7.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More