Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aileron Therapeutics Inc (NQ: ALRN )

2.740 +0.180 (+7.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 2.610 2.830 2.554 2.740 67,757 +0.18(+7.03%)
Nov 26, 2024 2.510 2.649 2.500 2.560 36,938 +0.10(+4.07%)
Nov 25, 2024 2.500 2.690 2.450 2.460 83,985 -0.01(-0.40%)
Nov 22, 2024 2.610 2.690 2.330 2.470 93,785 -0.11(-4.26%)
Nov 21, 2024 2.730 2.850 2.500 2.580 104,309 -0.18(-6.52%)
Nov 20, 2024 2.820 3.110 2.590 2.760 115,020 -0.06(-2.13%)
Nov 19, 2024 2.880 3.090 2.740 2.820 40,619 -0.07(-2.42%)
Nov 18, 2024 2.880 3.380 2.700 2.890 92,509 +0.02(+0.70%)
Nov 15, 2024 3.350 3.455 2.670 2.870 125,411 -0.44(-13.29%)
Nov 14, 2024 3.590 3.590 3.220 3.310 87,705 -0.26(-7.28%)
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.