Aileron Therapeutics Inc (NQ: ALRN )

4.120 +0.270 (+7.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.80 11.50 10.60 11.26 28,260 +0.55(+5.10%)
Dec 30, 2021 10.40 11.06 10.31 10.71 37,739 +0.31(+3.00%)
Dec 29, 2021 10.60 11.00 10.32 10.40 46,773 -0.20(-1.87%)
Dec 28, 2021 10.80 10.96 10.41 10.60 29,242 -0.28(-2.57%)
Dec 27, 2021 11.60 11.60 10.80 10.88 36,402 -0.48(-4.21%)
Dec 23, 2021 11.40 11.60 11.20 11.36 10,431 -0.28(-2.44%)
Dec 22, 2021 10.60 11.86 10.60 11.64 25,704 +0.60(+5.40%)
Dec 21, 2021 10.62 11.28 10.41 11.04 19,575 +0.65(+6.21%)
Dec 20, 2021 10.58 11.00 10.20 10.40 27,490 -0.40(-3.72%)
Dec 17, 2021 10.80 11.38 10.60 10.80 25,534 -0.23(-2.12%)
Dec 16, 2021 11.86 11.86 10.76 11.03 30,610 -0.18(-1.64%)
Dec 15, 2021 10.60 11.41 10.58 11.22 32,351 +0.26(+2.34%)
Dec 14, 2021 11.00 11.29 10.81 10.96 23,044 -0.09(-0.83%)
Dec 13, 2021 11.60 11.70 11.05 11.05 15,595 -0.67(-5.73%)
Dec 10, 2021 11.84 12.45 11.60 11.73 13,318 -0.12(-0.98%)
Dec 09, 2021 12.30 12.80 11.81 11.84 11,640 -0.34(-2.78%)
Dec 08, 2021 11.80 12.60 11.40 12.18 27,175 +0.28(+2.37%)
Dec 07, 2021 11.20 12.24 11.10 11.90 28,258 +0.90(+8.16%)
Dec 06, 2021 11.40 11.60 10.84 11.00 25,384 -0.60(-5.16%)
Dec 03, 2021 11.60 12.00 11.45 11.60 18,200 -0.19(-1.61%)
Dec 02, 2021 11.36 12.00 11.00 11.79 24,351 +0.45(+4.01%)
Dec 01, 2021 12.00 13.00 11.27 11.33 26,320 -1.00(-8.14%)
Nov 30, 2021 12.60 12.94 12.00 12.34 24,703 -0.15(-1.17%)
Nov 29, 2021 13.40 13.50 12.34 12.48 31,127 -0.82(-6.14%)
Nov 26, 2021 13.43 14.16 12.70 13.30 20,247 -0.13(-0.97%)
Nov 24, 2021 13.20 14.40 13.00 13.43 35,634 +0.33(+2.52%)
Nov 23, 2021 14.00 14.20 11.72 13.10 21,591 -1.00(-7.08%)
Nov 22, 2021 13.76 14.60 13.60 14.10 31,838 +0.25(+1.79%)
Nov 19, 2021 13.60 14.00 13.00 13.85 60,418 +0.05(+0.36%)
Nov 18, 2021 15.40 15.40 13.80 13.80 54,640 -1.32(-8.71%)
Nov 17, 2021 15.02 15.74 15.00 15.12 24,731 -0.28(-1.84%)
Nov 16, 2021 16.80 16.80 15.20 15.40 59,171 -1.37(-8.16%)
Nov 15, 2021 17.60 17.64 16.60 16.77 22,744 -0.60(-3.43%)
Nov 12, 2021 18.20 18.40 17.20 17.36 28,882 -1.13(-6.13%)
Nov 11, 2021 18.40 18.58 18.10 18.50 6,588 +0.10(+0.53%)
Nov 10, 2021 18.16 18.40 11,658 +0.00(+0.00%)
Nov 09, 2021 17.83 18.60 17.81 18.40 13,724 +0.57(+3.22%)
Nov 08, 2021 17.82 17.90 17.80 17.83 12,190 +0.00(+0.00%)
Nov 05, 2021 18.00 18.35 17.64 17.83 9,985 -0.17(-0.96%)
Nov 04, 2021 18.60 18.60 17.70 18.00 10,400 -0.42(-2.29%)
Nov 03, 2021 17.20 18.80 17.16 18.42 16,256 +0.62(+3.48%)
Nov 02, 2021 18.20 18.40 17.41 17.80 19,476 -0.65(-3.52%)
Nov 01, 2021 17.40 18.80 17.54 18.45 32,498 +1.05(+6.03%)
Oct 29, 2021 17.17 17.67 17.02 17.40 12,770 +0.24(+1.37%)
Oct 28, 2021 17.40 17.60 17.02 17.16 26,776 -0.39(-2.22%)
Oct 27, 2021 18.20 18.15 17.22 17.55 26,238 -0.60(-3.28%)
Oct 26, 2021 18.60 18.15 22,886 -0.31(-1.70%)
Oct 25, 2021 19.20 19.60 18.24 18.46 39,096 -0.78(-4.03%)
Oct 22, 2021 19.80 19.82 19.20 19.24 15,011 -0.96(-4.75%)
Oct 21, 2021 19.69 20.40 19.60 20.20 21,320 +0.53(+2.69%)
Oct 20, 2021 19.60 20.20 19.45 19.67 5,659 +0.26(+1.34%)
Oct 19, 2021 19.20 20.20 19.20 19.41 11,808 -0.13(-0.66%)
Oct 18, 2021 19.20 19.60 19.02 19.54 20,862 -0.66(-3.28%)
Oct 15, 2021 20.00 20.20 20.00 20.20 12,093 -0.40(-1.94%)
Oct 14, 2021 19.80 20.60 19.80 20.60 8,154 +0.81(+4.09%)
Oct 13, 2021 18.80 19.80 18.85 19.79 29,304 +0.79(+4.16%)
Oct 12, 2021 19.00 19.60 18.50 19.00 26,604 -0.24(-1.27%)
Oct 11, 2021 19.38 19.76 18.40 19.24 49,488 -0.15(-0.76%)
Oct 08, 2021 19.90 20.00 19.18 19.39 26,537 -0.60(-2.99%)
Oct 07, 2021 20.60 20.60 19.61 19.99 29,450 -0.41(-2.01%)
Oct 06, 2021 20.60 20.60 20.20 20.40 12,085 -0.40(-1.92%)
Oct 05, 2021 21.20 21.20 20.60 20.80 17,079 +0.00(+0.00%)
Oct 04, 2021 21.20 21.35 20.80 20.80 13,735 -0.40(-1.89%)
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.