• 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 )

    2.010 -0.160 (-7.37%)
    Streaming Delayed Price Updated: 10:25 AM EDT, Aug 2, 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 (%)
    Aug 01, 2024 2.340 2.343 2.160 2.170 24,387 -0.03(-1.36%)
    Jul 31, 2024 2.260 2.340 2.200 2.200 19,252 -0.11(-4.76%)
    Jul 30, 2024 2.280 2.350 2.200 2.310 25,407 -0.02(-0.86%)
    Jul 29, 2024 2.490 2.620 2.320 2.330 40,502 -0.22(-8.63%)
    Jul 26, 2024 2.520 2.740 2.500 2.550 57,641 +0.04(+1.59%)
    Jul 25, 2024 2.620 2.620 2.510 2.510 34,678 -0.14(-5.28%)
    Jul 24, 2024 2.670 2.910 2.640 2.650 5,763 -0.10(-3.64%)
    Jul 23, 2024 2.750 2.890 2.600 2.750 38,326 -0.02(-0.72%)
    Jul 22, 2024 2.710 3.100 2.710 2.770 15,397 +0.03(+1.09%)
    Jul 19, 2024 3.000 3.010 2.700 2.740 129,101 -0.06(-2.14%)
    Jul 18, 2024 2.990 3.005 2.800 2.800 40,973 -0.19(-6.35%)
    Jul 17, 2024 3.130 3.130 2.960 2.990 14,263 -0.10(-3.24%)
    Jul 16, 2024 2.930 3.100 2.930 3.090 37,576 +0.11(+3.69%)
    Jul 15, 2024 3.150 3.180 2.770 2.980 95,820 -0.20(-6.29%)
    Jul 12, 2024 3.100 3.250 3.010 3.180 77,022 +0.09(+2.91%)
    Jul 11, 2024 3.130 3.220 3.000 3.090 78,866 +0.03(+0.98%)
    Jul 10, 2024 3.240 3.300 3.060 3.060 120,942 -0.10(-3.16%)
    Jul 09, 2024 3.010 3.240 2.927 3.160 97,829 +0.05(+1.61%)
    Jul 08, 2024 2.720 3.150 2.714 3.110 123,848 +0.24(+8.36%)
    Jul 05, 2024 2.690 3.150 2.690 2.870 229,536 +0.03(+1.06%)
    Jul 03, 2024 2.810 2.870 2.720 2.840 18,175 +0.08(+2.90%)
    Jul 02, 2024 2.830 2.840 2.700 2.760 12,949 -0.04(-1.43%)
    Jul 01, 2024 2.670 2.840 2.670 2.800 29,539 +0.03(+1.08%)
    Jun 28, 2024 2.970 2.970 2.550 2.770 108,348 -0.13(-4.48%)
    Jun 27, 2024 2.930 3.000 2.880 2.900 73,118 -0.01(-0.34%)
    Jun 26, 2024 2.920 3.010 2.840 2.910 28,870 -0.09(-3.00%)
    Jun 25, 2024 3.000 3.110 2.870 3.000 67,989 -0.08(-2.60%)
    Jun 24, 2024 3.100 3.115 2.890 3.080 79,713 -0.05(-1.60%)
    Jun 21, 2024 3.020 3.200 2.800 3.130 789,136 +0.09(+2.96%)
    Jun 20, 2024 3.060 3.185 3.000 3.040 41,240 -0.08(-2.56%)
    Jun 18, 2024 3.250 3.265 3.100 3.120 46,991 -0.09(-2.80%)
    Jun 17, 2024 3.340 3.340 3.200 3.210 36,262 -0.01(-0.31%)
    Jun 14, 2024 3.150 3.300 3.100 3.220 55,863 -0.03(-0.92%)
    Jun 13, 2024 3.200 3.336 3.150 3.250 67,958 +0.00(+0.00%)
    Jun 12, 2024 3.230 3.270 3.160 3.250 140,642 +0.02(+0.62%)
    Jun 11, 2024 3.240 3.350 3.150 3.230 79,299 +0.05(+1.57%)
    Jun 10, 2024 3.290 3.300 3.145 3.180 74,854 -0.06(-1.85%)
    Jun 07, 2024 3.190 3.300 3.100 3.240 11,401 -0.05(-1.52%)
    Jun 06, 2024 3.200 3.300 3.200 3.290 25,659 -0.01(-0.30%)
    Jun 05, 2024 3.250 3.300 3.103 3.300 21,288 +0.17(+5.43%)
    Jun 04, 2024 3.180 3.260 3.100 3.130 20,346 -0.07(-2.19%)
    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.