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

Aileron Therapeutics Inc (NQ: ALRN )

5.100 +0.100 (+2.00%)
Streaming Delayed Price Updated: 12:13 PM EDT, Apr 26, 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 (%)
Jan 31, 2018 190.80 191.40 184.60 184.60 268 -0.40(-0.22%)
Jan 30, 2018 190.00 190.00 184.00 185.00 590 +0.60(+0.33%)
Jan 29, 2018 195.20 195.20 184.40 184.40 961 -9.60(-4.95%)
Jan 26, 2018 190.80 197.60 188.71 194.00 310 +5.40(+2.86%)
Jan 25, 2018 187.20 192.60 184.80 188.60 1,487 +0.20(+0.11%)
Jan 24, 2018 189.80 190.20 186.60 188.40 729 +0.80(+0.43%)
Jan 23, 2018 188.03 191.00 184.80 187.60 800 +1.20(+0.64%)
Jan 22, 2018 184.00 191.78 184.00 186.40 823 +2.20(+1.19%)
Jan 19, 2018 190.40 190.40 184.00 184.20 1,834 -8.20(-4.26%)
Jan 18, 2018 190.20 197.40 188.00 192.40 2,053 +0.00(+0.00%)
Jan 17, 2018 189.60 194.65 189.00 192.40 257 +4.60(+2.45%)
Jan 16, 2018 196.80 196.80 184.00 187.80 3,085 -6.00(-3.10%)
Jan 12, 2018 193.80 193.80 193.80 0 -0.40(-0.21%)
Jan 11, 2018 194.60 198.00 193.00 194.20 875 +1.20(+0.62%)
Jan 10, 2018 203.80 204.68 192.00 193.00 581 -13.20(-6.40%)
Jan 09, 2018 211.00 213.03 196.00 206.20 8,142 -5.60(-2.64%)
Jan 08, 2018 209.80 216.80 208.20 211.80 1,118 +4.00(+1.92%)
Jan 05, 2018 208.40 212.60 203.20 207.80 574 -1.00(-0.48%)
Jan 04, 2018 217.40 217.40 203.80 208.80 876 -3.20(-1.51%)
Jan 03, 2018 212.00 219.80 212.00 212.00 686 +1.60(+0.76%)
Jan 02, 2018 211.80 220.00 210.00 210.40 712 -0.40(-0.19%)
Dec 29, 2017 210.80 210.80 210.80 0 +2.40(+1.15%)
Dec 28, 2017 190.40 227.00 190.40 208.40 2,797 +0.80(+0.39%)
Dec 27, 2017 181.20 224.20 181.20 207.60 5,993 +23.40(+12.70%)
Dec 26, 2017 181.60 194.40 175.40 184.20 1,974 +3.20(+1.77%)
Dec 22, 2017 190.80 191.20 179.00 181.00 3,185 -11.40(-5.93%)
Dec 21, 2017 197.00 197.00 194.00 192.40 1,490 -4.20(-2.14%)
Dec 20, 2017 218.00 218.00 192.00 196.60 1,259 -6.00(-2.96%)
Dec 19, 2017 185.00 204.60 185.00 202.60 621 +6.40(+3.26%)
Dec 18, 2017 202.40 202.40 189.97 196.20 886 -9.60(-4.66%)
Dec 15, 2017 200.40 207.00 188.00 205.80 3,992 +4.40(+2.18%)
Dec 14, 2017 194.00 210.58 193.20 201.40 1,696 +6.80(+3.49%)
Dec 13, 2017 190.59 195.60 190.59 194.60 967 -2.80(-1.42%)
Dec 12, 2017 203.00 208.30 192.00 197.40 1,301 -5.80(-2.85%)
Dec 11, 2017 203.00 207.00 200.20 203.20 1,232 +0.20(+0.10%)
Dec 08, 2017 202.00 207.60 200.00 203.00 1,422 +1.00(+0.50%)
Dec 07, 2017 204.60 206.40 200.00 202.00 848 -4.40(-2.13%)
Dec 06, 2017 213.20 213.50 202.00 206.40 1,365 -4.60(-2.18%)
Dec 05, 2017 218.60 219.80 210.00 211.00 1,359 -5.00(-2.31%)
Dec 04, 2017 225.00 225.00 213.00 216.00 1,047 -4.00(-1.82%)
Dec 01, 2017 218.04 224.60 215.60 220.00 957 -4.40(-1.96%)
Nov 30, 2017 225.00 228.80 217.80 224.40 880 -1.40(-0.62%)
Nov 29, 2017 227.60 230.60 221.60 225.80 558 -1.00(-0.44%)
Nov 28, 2017 221.90 228.00 218.00 226.80 1,707 +8.00(+3.66%)
Nov 27, 2017 238.00 241.60 212.60 218.80 1,425 -19.20(-8.07%)
Nov 24, 2017 242.00 247.60 230.20 238.00 1,173 -1.80(-0.75%)
Nov 22, 2017 240.00 250.00 233.40 239.80 820 -0.20(-0.08%)
Nov 21, 2017 245.60 245.60 230.80 240.00 665 -5.60(-2.28%)
Nov 20, 2017 246.00 247.00 240.80 245.60 393 -0.40(-0.16%)
Nov 17, 2017 223.80 254.00 220.40 246.00 1,218 +19.80(+8.75%)
Nov 16, 2017 217.20 233.80 216.40 226.20 540 +7.80(+3.57%)
Nov 15, 2017 233.00 238.30 216.60 218.40 865 -14.80(-6.35%)
Nov 14, 2017 233.20 237.20 228.80 233.20 575 -2.40(-1.02%)
Nov 13, 2017 229.20 242.52 229.20 235.60 405 +4.00(+1.73%)
Nov 10, 2017 259.20 259.20 191.60 231.60 969 -1.00(-0.43%)
Nov 09, 2017 234.40 235.60 230.00 232.60 632 -5.00(-2.10%)
Nov 08, 2017 241.60 252.95 230.00 237.60 3,206 +0.20(+0.08%)
Nov 07, 2017 249.40 250.65 235.40 237.40 1,563 -15.80(-6.24%)
Nov 06, 2017 255.00 256.80 250.80 253.20 357 -0.20(-0.08%)
Nov 03, 2017 247.20 257.40 240.00 253.40 1,396 +8.60(+3.51%)
Nov 02, 2017 272.20 272.20 241.80 244.80 871 -19.00(-7.20%)
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.