Aileron Therapeutics Inc (NQ: ALRN )

6.920 -0.010 (-0.14%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 25.20 25.60 23.00 23.00 45,490 -2.20(-8.73%)
Oct 29, 2020 24.60 26.60 24.00 25.20 32,062 +0.20(+0.80%)
Oct 28, 2020 24.40 25.80 23.00 25.00 67,894 -0.60(-2.34%)
Oct 27, 2020 29.00 30.00 24.60 25.60 69,465 -2.40(-8.57%)
Oct 26, 2020 32.80 33.00 26.60 28.00 275,432 -10.00(-26.32%)
Oct 23, 2020 41.00 41.53 38.00 38.00 43,370 -4.20(-9.95%)
Oct 22, 2020 42.40 44.20 40.40 42.20 45,580 +1.60(+3.94%)
Oct 21, 2020 45.00 45.20 39.00 40.60 64,411 -5.20(-11.35%)
Oct 20, 2020 35.80 49.40 35.20 45.80 252,420 +11.00(+31.61%)
Oct 19, 2020 39.40 39.40 34.60 34.80 31,846 -3.40(-8.90%)
Oct 16, 2020 38.20 38.80 36.00 38.20 22,365 -0.60(-1.55%)
Oct 15, 2020 41.80 42.00 35.00 38.80 90,543 -3.80(-8.92%)
Oct 14, 2020 41.20 44.00 38.00 42.60 172,313 +4.60(+12.11%)
Oct 13, 2020 33.80 42.00 33.40 38.00 138,293 +5.00(+15.15%)
Oct 12, 2020 32.00 37.00 31.20 33.00 81,649 +2.00(+6.45%)
Oct 09, 2020 33.60 33.80 29.20 31.00 41,480 -1.40(-4.32%)
Oct 08, 2020 27.00 33.60 26.60 32.40 122,086 +5.80(+21.80%)
Oct 07, 2020 24.80 27.00 24.40 26.60 29,213 +2.00(+8.13%)
Oct 06, 2020 25.00 25.80 24.20 24.60 7,944 -0.20(-0.81%)
Oct 05, 2020 23.60 25.00 23.40 24.80 11,102 +1.60(+6.90%)
Oct 02, 2020 24.00 24.50 23.00 23.20 13,490 -1.40(-5.69%)
Oct 01, 2020 26.60 26.60 24.60 24.60 7,891 -1.20(-4.65%)
Sep 30, 2020 25.00 25.80 24.40 25.80 15,109 +1.40(+5.74%)
Sep 29, 2020 25.20 25.40 24.00 24.40 5,853 -0.80(-3.17%)
Sep 28, 2020 25.40 26.00 25.00 25.20 5,366 -0.20(-0.79%)
Sep 25, 2020 24.80 26.00 24.59 25.40 9,015 +0.20(+0.79%)
Sep 24, 2020 25.40 25.80 23.00 25.20 12,328 +0.60(+2.44%)
Sep 23, 2020 27.60 27.60 24.40 24.60 19,959 -2.00(-7.52%)
Sep 22, 2020 26.40 28.60 25.20 26.60 13,652 +1.00(+3.91%)
Sep 21, 2020 27.00 27.60 25.00 25.60 16,503 -1.60(-5.88%)
Sep 18, 2020 26.40 29.00 25.60 27.20 36,925 +0.40(+1.49%)
Sep 17, 2020 24.20 27.00 24.00 26.80 36,785 +2.00(+8.06%)
Sep 16, 2020 26.40 26.60 24.20 24.80 20,077 -1.40(-5.34%)
Sep 15, 2020 24.80 29.00 24.20 26.20 50,039 +1.20(+4.80%)
Sep 14, 2020 25.80 26.00 23.80 25.00 13,232 +1.40(+5.93%)
Sep 11, 2020 23.80 25.00 23.20 23.60 8,660 -0.60(-2.48%)
Sep 10, 2020 25.00 25.00 23.60 24.20 8,528 +0.00(+0.00%)
Sep 09, 2020 23.20 25.00 22.80 24.20 13,265 +1.00(+4.31%)
Sep 08, 2020 22.80 23.80 21.60 23.20 9,613 +0.00(+0.00%)
Sep 04, 2020 23.00 23.40 20.80 23.20 22,205 +0.20(+0.87%)
Sep 03, 2020 24.00 24.00 23.00 23.00 15,399 -0.80(-3.36%)
Sep 02, 2020 24.40 25.20 23.40 23.80 14,505 -0.60(-2.46%)
Sep 01, 2020 25.40 26.20 24.20 24.40 11,416 -1.20(-4.69%)
Aug 31, 2020 24.80 26.00 24.40 25.60 16,632 +1.20(+4.92%)
Aug 28, 2020 24.20 27.40 23.60 24.40 42,355 +0.20(+0.83%)
Aug 27, 2020 23.80 24.40 23.20 24.20 10,794 +0.40(+1.68%)
Aug 26, 2020 24.80 25.20 23.00 23.80 13,632 -0.80(-3.25%)
Aug 25, 2020 23.60 25.00 23.00 24.60 21,733 +1.00(+4.24%)
Aug 24, 2020 25.60 25.60 23.00 23.60 26,085 -1.00(-4.07%)
Aug 21, 2020 25.60 26.10 24.40 24.60 15,580 -1.40(-5.38%)
Aug 20, 2020 27.00 27.00 25.00 26.00 19,970 -1.00(-3.70%)
Aug 19, 2020 28.40 28.40 26.60 27.00 15,785 +0.20(+0.75%)
Aug 18, 2020 26.80 27.60 26.00 26.80 23,792 +0.20(+0.75%)
Aug 17, 2020 27.60 28.20 26.60 26.60 17,754 -1.60(-5.67%)
Aug 14, 2020 27.00 28.80 26.00 28.20 43,685 +0.60(+2.17%)
Aug 13, 2020 23.60 28.80 23.40 27.60 61,060 +4.00(+16.95%)
Aug 12, 2020 24.20 25.00 23.00 23.60 30,761 -1.80(-7.09%)
Aug 11, 2020 25.60 26.40 24.40 25.40 32,419 +0.60(+2.42%)
Aug 10, 2020 28.40 28.60 24.00 24.80 63,588 -4.20(-14.48%)
Aug 07, 2020 29.60 30.80 28.40 29.00 39,300 -1.60(-5.23%)
Aug 06, 2020 25.80 32.60 25.20 30.60 168,749 +1.00(+3.38%)
Aug 05, 2020 25.80 34.40 24.40 29.60 880,909 +7.60(+34.55%)
Aug 04, 2020 18.20 23.00 18.20 22.00 119,078 +3.87(+21.33%)
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.