Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aileron Therapeutics Inc (NQ: ALRN )

4.730 -0.190 (-3.86%)
Streaming Delayed Price Updated: 12:41 PM EDT, Apr 30, 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 (%)
Dec 31, 2019 11.60 11.90 11.00 11.46 18,575 -0.14(-1.21%)
Dec 30, 2019 12.51 13.45 11.10 11.60 24,272 -0.80(-6.45%)
Dec 27, 2019 12.60 12.60 11.40 12.40 12,155 +0.34(+2.84%)
Dec 26, 2019 11.40 12.40 11.40 12.06 9,163 +0.50(+4.31%)
Dec 24, 2019 12.20 12.81 11.00 11.56 9,520 -0.64(-5.25%)
Dec 23, 2019 12.40 13.60 11.60 12.20 19,585 -0.35(-2.80%)
Dec 20, 2019 11.17 13.00 11.00 12.55 29,620 +1.25(+11.08%)
Dec 19, 2019 11.40 11.60 10.25 11.30 23,149 +0.70(+6.60%)
Dec 18, 2019 9.800 11.00 9.400 10.60 28,073 +0.80(+8.16%)
Dec 17, 2019 9.998 10.35 9.600 9.800 6,746 -0.55(-5.28%)
Dec 16, 2019 9.800 10.35 9.800 10.35 11,781 +0.49(+5.01%)
Dec 13, 2019 9.650 9.988 9.600 9.852 4,990 -0.15(-1.46%)
Dec 12, 2019 10.20 10.38 9.650 9.998 7,522 -0.15(-1.52%)
Dec 11, 2019 10.40 10.40 10.00 10.15 5,957 -0.05(-0.47%)
Dec 10, 2019 10.40 10.40 9.934 10.20 6,146 +0.60(+6.25%)
Dec 09, 2019 10.00 10.20 9.600 9.600 6,825 -0.31(-3.17%)
Dec 06, 2019 10.00 10.00 9.706 9.914 5,605 +0.31(+3.27%)
Dec 05, 2019 9.200 10.00 9.000 9.600 13,230 +0.44(+4.83%)
Dec 04, 2019 9.400 9.580 9.000 9.158 11,226 -0.43(-4.50%)
Dec 03, 2019 9.980 9.980 9.408 9.590 10,952 -0.41(-4.10%)
Dec 02, 2019 9.600 11.00 9.220 10.00 24,845 +0.40(+4.14%)
Nov 29, 2019 9.000 9.898 8.848 9.602 6,860 +0.36(+3.90%)
Nov 27, 2019 9.082 9.800 8.700 9.242 11,340 -0.16(-1.66%)
Nov 26, 2019 10.10 10.30 9.164 9.398 7,482 -0.70(-6.95%)
Nov 25, 2019 9.676 10.20 9.402 10.10 11,539 +0.70(+7.45%)
Nov 22, 2019 9.032 10.40 8.804 9.400 17,245 +0.40(+4.44%)
Nov 21, 2019 8.400 9.880 8.400 9.000 10,555 +0.67(+8.02%)
Nov 20, 2019 9.000 9.054 8.000 8.332 20,339 -0.23(-2.69%)
Nov 19, 2019 8.550 9.200 8.550 8.562 10,910 -0.04(-0.44%)
Nov 18, 2019 10.00 10.20 8.000 8.600 49,729 -1.42(-14.19%)
Nov 15, 2019 10.40 10.84 10.00 10.02 17,035 -0.18(-1.76%)
Nov 14, 2019 10.20 10.66 10.20 10.20 7,943 +0.20(+2.02%)
Nov 13, 2019 10.60 11.00 10.00 10.00 13,671 -0.68(-6.38%)
Nov 12, 2019 10.42 11.40 10.40 10.68 9,415 +0.38(+3.67%)
Nov 11, 2019 10.25 11.80 10.20 10.30 15,004 -1.00(-8.83%)
Nov 08, 2019 10.60 11.48 10.25 11.30 15,665 +0.90(+8.67%)
Nov 07, 2019 10.04 11.20 10.04 10.40 11,323 -0.87(-7.70%)
Nov 06, 2019 11.20 11.40 10.00 11.27 22,810 +0.07(+0.61%)
Nov 05, 2019 12.20 12.60 10.80 11.20 37,707 -1.00(-8.20%)
Nov 04, 2019 9.600 13.80 9.200 12.20 92,402 +2.81(+29.98%)
Nov 01, 2019 9.200 9.600 8.620 9.386 11,695 +0.59(+6.68%)
Oct 31, 2019 9.382 9.382 8.600 8.798 6,104 -0.14(-1.54%)
Oct 30, 2019 8.876 9.466 8.400 8.936 15,790 -0.26(-2.87%)
Oct 29, 2019 9.602 9.998 8.604 9.200 32,295 -0.20(-2.13%)
Oct 28, 2019 9.200 9.600 8.800 9.400 15,888 +0.32(+3.48%)
Oct 25, 2019 9.000 9.202 8.600 9.084 12,655 +0.12(+1.29%)
Oct 24, 2019 9.550 9.550 8.800 8.968 14,224 -0.13(-1.41%)
Oct 23, 2019 9.166 9.600 9.060 9.096 38,203 +0.06(+0.62%)
Oct 22, 2019 8.000 9.400 8.000 9.040 79,932 +0.84(+10.24%)
Oct 21, 2019 8.500 8.780 8.026 8.200 24,638 -0.18(-2.15%)
Oct 18, 2019 8.274 8.500 8.002 8.380 26,505 +0.11(+1.28%)
Oct 17, 2019 8.826 8.902 8.100 8.274 42,921 -0.73(-8.07%)
Oct 16, 2019 10.40 10.40 8.200 9.000 204,729 +0.22(+2.51%)
Oct 15, 2019 8.800 9.400 8.400 8.780 88,569 +0.18(+2.09%)
Oct 14, 2019 8.520 8.880 8.404 8.600 12,318 -0.06(-0.69%)
Oct 11, 2019 9.000 9.196 8.520 8.660 17,225 -0.24(-2.70%)
Oct 10, 2019 9.300 9.500 8.800 8.900 10,783 -0.50(-5.30%)
Oct 09, 2019 9.204 9.420 9.004 9.398 7,915 +0.26(+2.82%)
Oct 08, 2019 9.200 9.500 9.000 9.140 15,813 -0.27(-2.91%)
Oct 07, 2019 9.800 10.14 9.000 9.414 31,716 -0.50(-5.06%)
Oct 04, 2019 9.800 10.78 9.800 9.916 30,890 +0.12(+1.18%)
Oct 03, 2019 9.800 10.60 9.000 9.800 17,276 +0.00(+0.00%)
Oct 02, 2019 12.00 12.00 9.600 9.800 20,462 -0.11(-1.11%)
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.