Skip to main content

Aileron Therapeutics Inc (NQ: ALRN )

6.630 -0.300 (-4.33%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 43.80 45.00 43.40 43.40 1,865 +0.00(+0.00%)
Nov 29, 2018 43.60 44.40 43.40 43.40 699 -0.60(-1.36%)
Nov 28, 2018 44.00 44.00 41.20 44.00 2,261 +1.60(+3.77%)
Nov 27, 2018 44.00 48.40 38.20 42.40 16,199 +3.80(+9.84%)
Nov 26, 2018 40.00 41.20 38.00 38.60 1,258 -0.80(-2.03%)
Nov 23, 2018 39.20 40.00 38.00 39.40 1,345 -0.20(-0.51%)
Nov 21, 2018 39.60 39.60 39.60 0 +0.20(+0.51%)
Nov 20, 2018 43.20 43.30 39.40 39.40 767 -4.60(-10.45%)
Nov 19, 2018 42.00 44.60 42.00 44.00 412 +0.60(+1.38%)
Nov 16, 2018 44.00 44.00 42.20 43.40 635 -1.60(-3.56%)
Nov 15, 2018 42.20 45.00 39.00 45.00 1,461 +0.80(+1.81%)
Nov 14, 2018 45.20 49.80 41.00 44.20 3,054 +0.20(+0.45%)
Nov 13, 2018 35.60 47.80 35.60 44.00 10,553 +7.60(+20.88%)
Nov 12, 2018 39.60 41.40 35.40 36.40 2,458 -3.60(-9.00%)
Nov 09, 2018 42.00 45.80 35.00 40.00 1,575 -2.60(-6.10%)
Nov 08, 2018 41.00 44.00 38.20 42.60 3,732 +1.60(+3.90%)
Nov 07, 2018 41.00 42.44 36.50 41.00 2,454 +0.40(+0.99%)
Nov 06, 2018 43.40 43.80 35.00 40.60 4,053 -2.60(-6.02%)
Nov 05, 2018 43.20 45.00 43.00 43.20 1,587 +0.20(+0.47%)
Nov 02, 2018 43.40 45.00 43.00 43.00 1,335 +1.00(+2.38%)
Nov 01, 2018 47.00 47.00 42.00 42.00 3,095 -5.00(-10.64%)
Oct 31, 2018 46.40 47.20 42.90 47.00 714 +0.00(+0.00%)
Oct 30, 2018 47.00 47.80 44.60 47.00 674 -0.20(-0.42%)
Oct 29, 2018 45.80 48.00 44.40 47.20 1,111 +1.40(+3.06%)
Oct 26, 2018 45.00 48.00 43.00 45.80 1,650 +0.40(+0.88%)
Oct 25, 2018 47.60 47.80 44.40 45.40 1,439 -2.40(-5.02%)
Oct 24, 2018 46.80 50.94 43.00 47.80 8,660 -0.80(-1.65%)
Oct 23, 2018 44.20 49.80 42.40 48.60 3,290 +3.60(+8.00%)
Oct 22, 2018 47.20 48.80 41.60 45.00 3,300 -2.00(-4.26%)
Oct 19, 2018 47.80 51.80 46.00 47.00 3,930 -0.80(-1.67%)
Oct 18, 2018 51.20 53.98 46.80 47.80 3,071 -3.40(-6.64%)
Oct 17, 2018 56.00 57.60 51.20 51.20 2,376 -4.80(-8.57%)
Oct 16, 2018 47.20 61.98 46.80 56.00 15,055 +8.80(+18.64%)
Oct 15, 2018 49.40 50.80 46.00 47.20 4,879 -2.60(-5.22%)
Oct 12, 2018 49.80 50.60 45.00 49.80 1,625 -1.20(-2.35%)
Oct 11, 2018 52.00 52.00 47.60 51.00 3,630 -1.00(-1.92%)
Oct 10, 2018 52.00 54.00 50.00 52.00 2,046 +0.00(+0.00%)
Oct 09, 2018 53.60 54.54 51.20 52.00 1,057 -1.60(-2.99%)
Oct 08, 2018 54.53 56.00 50.91 53.60 3,416 -0.40(-0.74%)
Oct 05, 2018 54.00 59.00 53.20 54.00 1,705 -2.40(-4.26%)
Oct 04, 2018 57.00 59.20 54.60 56.40 2,863 -0.80(-1.40%)
Oct 03, 2018 53.80 58.40 50.45 57.20 3,014 +5.80(+11.28%)
Oct 02, 2018 55.60 56.80 50.00 51.40 1,638 -4.60(-8.21%)
Oct 01, 2018 55.80 58.20 52.20 56.00 3,655 +1.00(+1.82%)
Sep 28, 2018 57.80 57.80 54.20 55.00 3,010 -3.00(-5.17%)
Sep 27, 2018 61.80 62.63 56.00 58.00 2,616 -1.80(-3.01%)
Sep 26, 2018 62.00 64.20 57.32 59.80 4,614 -1.20(-1.97%)
Sep 25, 2018 55.80 64.61 54.87 61.00 4,519 +6.00(+10.91%)
Sep 24, 2018 57.40 59.64 53.00 55.00 2,982 -2.40(-4.18%)
Sep 21, 2018 64.00 67.20 57.40 57.40 3,405 -6.60(-10.31%)
Sep 20, 2018 67.60 70.66 62.88 64.00 3,996 -3.80(-5.60%)
Sep 19, 2018 67.80 70.80 60.00 67.80 5,769 +1.20(+1.80%)
Sep 18, 2018 55.20 67.00 55.20 66.60 10,223 +10.80(+19.35%)
Sep 17, 2018 56.20 57.60 51.80 55.80 3,829 +0.00(+0.00%)
Sep 14, 2018 60.00 60.00 55.30 55.80 2,300 -4.20(-7.00%)
Sep 13, 2018 56.40 60.00 56.40 60.00 1,920 +3.40(+6.01%)
Sep 12, 2018 57.80 58.31 55.71 56.60 2,491 -0.40(-0.70%)
Sep 11, 2018 61.40 61.80 55.40 57.00 4,095 -4.40(-7.17%)
Sep 10, 2018 69.60 69.60 60.00 61.40 3,105 -9.40(-13.28%)
Sep 07, 2018 68.00 71.00 61.20 70.80 4,820 +3.00(+4.42%)
Sep 06, 2018 79.80 79.80 67.80 67.80 5,231 -8.60(-11.26%)
Sep 05, 2018 70.00 82.00 69.86 76.40 12,118 +7.20(+10.40%)
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.