Aileron Therapeutics Inc (NQ: ALRN )

1.260 USD +0.030 (+2.44%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 1.230 1.240 1.190 1.230 372,137 +0.01(+0.82%)
Jun 21, 2021 1.220 1.270 1.190 1.220 338,381 +0.02(+1.67%)
Jun 18, 2021 1.260 1.260 1.200 1.200 503,411 -0.05(-4.00%)
Jun 17, 2021 1.270 1.290 1.240 1.250 230,950 +0.00(+0.00%)
Jun 16, 2021 1.270 1.300 1.245 1.250 438,140 -0.04(-3.10%)
Jun 15, 2021 1.350 1.350 1.280 1.290 551,477 -0.07(-5.15%)
Jun 14, 2021 1.390 1.400 1.355 1.360 289,251 -0.01(-0.73%)
Jun 11, 2021 1.380 1.400 1.340 1.370 295,640 +0.01(+0.74%)
Jun 10, 2021 1.400 1.400 1.330 1.360 387,709 -0.03(-2.16%)
Jun 09, 2021 1.330 1.400 1.330 1.390 673,705 +0.06(+4.51%)
Jun 08, 2021 1.270 1.340 1.260 1.330 587,721 +0.06(+4.72%)
Jun 07, 2021 1.300 1.310 1.260 1.270 391,200 -0.02(-1.55%)
Jun 04, 2021 1.320 1.340 1.280 1.290 371,218 -0.04(-3.01%)
Jun 03, 2021 1.280 1.330 1.260 1.330 523,722 +0.06(+4.72%)
Jun 02, 2021 1.270 1.290 1.245 1.270 270,798 +0.01(+0.79%)
Jun 01, 2021 1.250 1.270 1.200 1.260 458,104 +0.03(+2.44%)
May 28, 2021 1.260 1.310 1.230 1.230 561,852 -0.02(-1.60%)
May 27, 2021 1.230 1.290 1.220 1.250 265,109 -0.02(-1.57%)
May 26, 2021 1.220 1.280 1.180 1.270 783,617 +0.06(+4.96%)
May 25, 2021 1.150 1.240 1.150 1.210 446,676 +0.05(+4.31%)
May 24, 2021 1.210 1.240 1.150 1.160 426,751 -0.06(-4.92%)
May 21, 2021 1.200 1.230 1.170 1.220 335,554 +0.03(+2.52%)
May 20, 2021 1.180 1.190 1.150 1.190 688,451 +0.00(+0.00%)
May 19, 2021 1.210 1.230 1.150 1.190 583,688 -0.04(-3.25%)
May 18, 2021 1.150 1.230 1.120 1.230 1,012,183 +0.12(+10.81%)
May 17, 2021 1.050 1.121 1.020 1.110 744,539 +0.05(+4.72%)
May 14, 2021 1.060 1.100 1.043 1.060 689,929 +0.00(+0.00%)
May 13, 2021 1.190 1.200 1.020 1.060 1,542,470 -0.11(-9.40%)
May 12, 2021 1.130 1.200 1.110 1.170 608,356 +0.04(+3.54%)
May 11, 2021 1.110 1.190 1.100 1.130 483,519 -0.01(-0.88%)
May 10, 2021 1.200 1.205 1.120 1.140 776,442 -0.05(-4.20%)
May 07, 2021 1.100 1.210 1.100 1.190 728,811 +0.08(+7.21%)
May 06, 2021 1.110 1.125 1.060 1.110 753,911 -0.01(-0.89%)
May 05, 2021 1.190 1.190 1.080 1.120 697,051 -0.05(-4.27%)
May 04, 2021 1.150 1.200 1.040 1.170 1,182,399 +0.03(+2.63%)
May 03, 2021 1.190 1.230 1.130 1.140 808,193 -0.05(-4.20%)
Apr 30, 2021 1.240 1.240 1.170 1.190 362,000 -0.04(-3.25%)
Apr 29, 2021 1.270 1.270 1.190 1.230 434,206 +0.00(+0.00%)
Apr 28, 2021 1.170 1.250 1.150 1.230 522,680 +0.04(+3.36%)
Apr 27, 2021 1.270 1.280 1.150 1.190 903,569 -0.07(-5.56%)
Apr 26, 2021 1.290 1.300 1.240 1.260 686,394 +0.05(+4.13%)
Apr 23, 2021 1.240 1.269 1.200 1.210 417,000 -0.03(-2.42%)
Apr 22, 2021 1.190 1.250 1.160 1.240 890,609 +0.07(+5.98%)
Apr 21, 2021 1.120 1.210 1.110 1.170 768,265 +0.05(+4.46%)
Apr 20, 2021 1.150 1.170 1.100 1.120 989,654 -0.05(-4.27%)
Apr 19, 2021 1.220 1.220 1.130 1.170 911,138 -0.04(-3.31%)
Apr 16, 2021 1.180 1.240 1.150 1.210 1,175,500 +0.02(+1.68%)
Apr 15, 2021 1.280 1.300 1.150 1.190 1,813,467 -0.10(-7.75%)
Apr 14, 2021 1.290 1.360 1.250 1.290 619,351 -0.02(-1.53%)
Apr 13, 2021 1.230 1.320 1.200 1.310 1,274,575 +0.06(+4.80%)
Apr 12, 2021 1.350 1.350 1.230 1.250 1,785,543 -0.09(-6.72%)
Apr 09, 2021 1.400 1.402 1.320 1.340 778,900 -0.08(-5.63%)
Apr 08, 2021 1.370 1.420 1.320 1.420 859,729 +0.05(+3.65%)
Apr 07, 2021 1.400 1.410 1.360 1.370 732,635 -0.02(-1.44%)
Apr 06, 2021 1.380 1.450 1.380 1.390 700,133 +0.00(+0.00%)
Apr 05, 2021 1.430 1.430 1.370 1.390 628,225 -0.04(-2.80%)
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.