• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Aileron Therapeutics Inc (NQ: ALRN )

    3.310 -0.260 (-7.28%)
    Streaming Delayed Price Updated: 3:59 PM EST, Nov 14, 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 (%)
    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%)
    Oct 01, 2024 3.610 3.620 3.340 3.620 14,952 +0.08(+2.26%)
    Sep 30, 2024 3.600 3.650 3.282 3.540 87,367 -0.11(-3.01%)
    Sep 27, 2024 3.650 3.700 3.410 3.650 85,200 +0.06(+1.67%)
    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 2.785 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%)
    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.