Aileron Therapeutics Inc (NQ: ALRN )

0.2067 -0.0183 (-8.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.2200 0.2300 0.2025 0.2067 358,211 -0.02(-8.13%)
Sep 29, 2022 0.2100 0.2250 0.2006 0.2250 429,933 +0.01(+6.33%)
Sep 28, 2022 0.1900 0.2180 0.1902 0.2116 298,659 +0.02(+9.92%)
Sep 27, 2022 0.2005 0.2016 0.1902 0.1925 348,221 -0.01(-5.50%)
Sep 26, 2022 0.2001 0.2115 0.1950 0.2037 272,733 -0.00(-1.26%)
Sep 23, 2022 0.2100 0.2200 0.1900 0.2063 825,217 -0.02(-9.32%)
Sep 22, 2022 0.2300 0.2300 0.2100 0.2275 1,190,229 -0.00(-1.73%)
Sep 21, 2022 0.2347 0.2438 0.2200 0.2315 576,120 -0.01(-4.34%)
Sep 20, 2022 0.2509 0.2509 0.2200 0.2420 1,076,696 -0.02(-6.46%)
Sep 19, 2022 0.2600 0.2688 0.2500 0.2587 769,897 -0.01(-4.19%)
Sep 16, 2022 0.2700 0.2850 0.2500 0.2700 2,242,091 -0.01(-3.57%)
Sep 15, 2022 0.2600 0.3210 0.2610 0.2800 8,008,861 +0.01(+3.63%)
Sep 14, 2022 0.2016 0.3160 0.1768 0.2702 13,404,131 +0.08(+38.49%)
Sep 13, 2022 0.1916 0.2016 0.1900 0.1951 217,734 -0.00(-2.40%)
Sep 12, 2022 0.1987 0.2011 0.1930 0.1999 419,472 +0.01(+5.27%)
Sep 09, 2022 0.1775 0.1919 0.1775 0.1899 601,598 +0.02(+8.95%)
Sep 08, 2022 0.1680 0.1775 0.1680 0.1743 396,652 +0.00(+1.69%)
Sep 07, 2022 0.1700 0.1797 0.1651 0.1714 297,219 -0.01(-4.67%)
Sep 06, 2022 0.1700 0.1897 0.1700 0.1798 270,161 +0.00(+2.80%)
Sep 02, 2022 0.1715 0.1826 0.1651 0.1749 315,455 +0.00(+2.82%)
Sep 01, 2022 0.1889 0.1889 0.1634 0.1701 225,199 -0.01(-8.10%)
Aug 31, 2022 0.1950 0.1998 0.1850 0.1851 298,439 -0.00(-2.58%)
Aug 30, 2022 0.2005 0.2031 0.1900 0.1900 184,112 -0.01(-2.56%)
Aug 29, 2022 0.1880 0.2100 0.1739 0.1950 461,182 -0.00(-0.10%)
Aug 26, 2022 0.2008 0.2099 0.1900 0.1952 352,846 -0.01(-3.70%)
Aug 25, 2022 0.2088 0.2175 0.1900 0.2027 282,698 -0.01(-3.01%)
Aug 24, 2022 0.1900 0.2145 0.1825 0.2090 259,024 +0.01(+4.55%)
Aug 23, 2022 0.1850 0.2000 0.1850 0.1999 135,337 -0.00(-0.05%)
Aug 22, 2022 0.2082 0.2099 0.1910 0.2000 237,237 -0.01(-6.80%)
Aug 19, 2022 0.2201 0.2275 0.2051 0.2146 329,149 -0.00(-1.11%)
Aug 18, 2022 0.2212 0.2289 0.2110 0.2170 384,797 -0.01(-4.82%)
Aug 17, 2022 0.2300 0.2350 0.2111 0.2280 436,156 +0.01(+3.64%)
Aug 16, 2022 0.2293 0.2293 0.2110 0.2200 791,710 +0.01(+2.85%)
Aug 15, 2022 0.2100 0.2182 0.1965 0.2139 829,893 +0.00(+0.90%)
Aug 12, 2022 0.2350 0.2350 0.2075 0.2120 1,177,706 -0.00(-2.08%)
Aug 11, 2022 0.2000 0.2200 0.1893 0.2165 2,675,286 +0.03(+15.16%)
Aug 10, 2022 0.1765 0.1980 0.1700 0.1880 942,136 +0.01(+5.38%)
Aug 09, 2022 0.1935 0.1999 0.1702 0.1784 1,227,291 -0.02(-10.76%)
Aug 08, 2022 0.2100 0.2490 0.1855 0.1999 5,425,777 +0.03(+16.22%)
Aug 05, 2022 0.1619 0.1800 0.1471 0.1720 9,135,932 +0.01(+9.21%)
Aug 04, 2022 0.1595 0.1660 0.1523 0.1575 1,338,350 +0.02(+10.99%)
Aug 03, 2022 0.1440 0.1470 0.1413 0.1419 1,103,327 +0.00(+1.36%)
Aug 02, 2022 0.1700 0.1700 0.1310 0.1400 3,550,607 -0.02(-12.66%)
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.