Aileron Therapeutics Inc (NQ: ALRN )

0.2280 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 0.2300 0.2340 0.2111 0.2280 436,156 +0.01(+3.64%)
Aug 16, 2022 0.2293 0.2293 0.2110 0.2200 791,710 +0.01(+2.85%)
Aug 15, 2022 0.2100 0.2182 0.1965 0.2139 829,893 +0.00(+0.90%)
Aug 12, 2022 0.2350 0.2350 0.2075 0.2120 1,177,706 -0.00(-2.08%)
Aug 11, 2022 0.2000 0.2200 0.1893 0.2165 2,675,286 +0.03(+15.16%)
Aug 10, 2022 0.1765 0.1980 0.1700 0.1880 942,136 +0.01(+5.38%)
Aug 09, 2022 0.1935 0.1999 0.1702 0.1784 1,227,291 -0.02(-10.76%)
Aug 08, 2022 0.2100 0.2490 0.1855 0.1999 5,425,777 +0.03(+16.22%)
Aug 05, 2022 0.1619 0.1800 0.1471 0.1720 9,135,932 +0.01(+9.21%)
Aug 04, 2022 0.1595 0.1660 0.1523 0.1575 1,338,350 +0.02(+10.99%)
Aug 03, 2022 0.1440 0.1470 0.1413 0.1419 1,103,327 +0.00(+1.36%)
Aug 02, 2022 0.1700 0.1700 0.1310 0.1400 3,550,607 -0.02(-12.66%)
Aug 01, 2022 0.2000 0.2000 0.1500 0.1603 1,672,162 -0.03(-15.68%)
Jul 29, 2022 0.1890 0.1935 0.1890 0.1901 226,073 +0.00(+0.05%)
Jul 28, 2022 0.1900 0.2068 0.1828 0.1900 371,475 -0.01(-3.94%)
Jul 27, 2022 0.1879 0.1999 0.1828 0.1978 151,962 +0.02(+8.32%)
Jul 26, 2022 0.1900 0.1998 0.1801 0.1826 338,113 -0.01(-4.30%)
Jul 25, 2022 0.2000 0.2149 0.1900 0.1908 204,941 -0.01(-7.20%)
Jul 22, 2022 0.2301 0.2301 0.2056 0.2056 290,447 -0.02(-8.21%)
Jul 21, 2022 0.2299 0.2406 0.2200 0.2240 251,934 +0.00(+1.45%)
Jul 20, 2022 0.2213 0.2450 0.2189 0.2208 323,002 -0.01(-3.20%)
Jul 19, 2022 0.2549 0.2549 0.2279 0.2281 259,638 +0.00(+2.20%)
Jul 18, 2022 0.2348 0.2480 0.2208 0.2232 249,342 -0.00(-0.27%)
Jul 15, 2022 0.2300 0.2340 0.1800 0.2238 2,636,428 -0.00(-1.10%)
Jul 14, 2022 0.2450 0.2509 0.2250 0.2263 610,200 -0.02(-9.73%)
Jul 13, 2022 0.2675 0.2675 0.2420 0.2507 349,708 -0.02(-6.00%)
Jul 12, 2022 0.2738 0.2799 0.2652 0.2667 52,234 -0.01(-2.63%)
Jul 11, 2022 0.2800 0.2800 0.2731 0.2739 88,960 -0.01(-2.18%)
Jul 08, 2022 0.2668 0.3010 0.2660 0.2800 415,980 +0.01(+4.95%)
Jul 07, 2022 0.2620 0.2747 0.2620 0.2668 270,719 +0.00(+1.79%)
Jul 06, 2022 0.2500 0.2680 0.2511 0.2621 247,501 +0.01(+4.84%)
Jul 05, 2022 0.2500 0.2533 0.2300 0.2500 223,673 +0.01(+2.75%)
Jul 01, 2022 0.2500 0.2690 0.2257 0.2433 1,144,772 -0.02(-6.42%)
Jun 30, 2022 0.3050 0.3050 0.2525 0.2600 1,060,181 -0.04(-13.39%)
Jun 29, 2022 0.3800 0.3800 0.2633 0.3002 3,372,134 -0.11(-27.14%)
Jun 28, 2022 0.4375 0.4375 0.4000 0.4120 138,974 -0.01(-1.95%)
Jun 27, 2022 0.4390 0.4390 0.4001 0.4202 179,100 +0.02(+5.87%)
Jun 24, 2022 0.4062 0.4500 0.3969 0.3969 348,975 -0.02(-5.23%)
Jun 23, 2022 0.3901 0.4433 0.3901 0.4188 330,714 +0.02(+5.52%)
Jun 22, 2022 0.4000 0.4180 0.3900 0.3969 173,104 -0.00(-0.95%)
Jun 21, 2022 0.3911 0.4142 0.3901 0.4007 144,727 -0.02(-4.14%)
Jun 17, 2022 0.3882 0.4500 0.3752 0.4180 586,820 +0.03(+7.21%)
Jun 16, 2022 0.3970 0.4188 0.3701 0.3899 165,865 -0.01(-1.79%)
Jun 15, 2022 0.4400 0.4500 0.3920 0.3970 97,140 +0.00(+0.23%)
Jun 14, 2022 0.4000 0.4117 0.3700 0.3961 138,602 +0.02(+4.32%)
Jun 13, 2022 0.4193 0.4193 0.3730 0.3797 235,546 -0.03(-8.09%)
Jun 10, 2022 0.4300 0.4300 0.4101 0.4131 99,486 -0.02(-5.06%)
Jun 09, 2022 0.4499 0.4499 0.4217 0.4351 39,885 -0.01(-2.88%)
Jun 08, 2022 0.4490 0.4680 0.4201 0.4480 224,360 +0.01(+3.39%)
Jun 07, 2022 0.4300 0.4540 0.4300 0.4333 140,704 +0.00(+0.30%)
Jun 06, 2022 0.4365 0.4700 0.4200 0.4320 175,690 -0.01(-2.26%)
Jun 03, 2022 0.4286 0.4800 0.4201 0.4420 295,220 +0.00(+0.48%)
Jun 02, 2022 0.4400 0.4400 0.4200 0.4399 29,472 +0.01(+2.30%)
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.