Aileron Therapeutics Inc (NQ: ALRN )

1.100 USD +0.020 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 1.050 1.100 1.050 1.080 286,088 -0.02(-1.82%)
Sep 22, 2021 1.070 1.110 1.050 1.100 350,606 +0.03(+2.80%)
Sep 21, 2021 1.080 1.090 1.040 1.070 391,184 -0.02(-1.83%)
Sep 20, 2021 1.070 1.110 1.055 1.090 547,929 -0.08(-6.84%)
Sep 17, 2021 1.080 1.170 1.040 1.170 678,147 +0.09(+8.33%)
Sep 16, 2021 1.170 1.170 1.045 1.080 2,402,024 -0.07(-6.09%)
Sep 15, 2021 1.160 1.180 1.130 1.150 419,847 -0.01(-0.86%)
Sep 14, 2021 1.190 1.220 1.150 1.160 596,735 -0.06(-4.92%)
Sep 13, 2021 1.230 1.250 1.170 1.220 920,391 -0.05(-3.94%)
Sep 10, 2021 1.230 1.270 1.190 1.270 1,030,790 +0.08(+6.72%)
Sep 09, 2021 1.200 1.200 1.150 1.190 474,143 +0.04(+3.48%)
Sep 08, 2021 1.160 1.170 1.130 1.150 254,707 -0.01(-0.86%)
Sep 07, 2021 1.200 1.200 1.160 1.160 302,851 -0.01(-0.85%)
Sep 03, 2021 1.190 1.190 1.160 1.170 283,917 -0.01(-0.85%)
Sep 02, 2021 1.170 1.200 1.150 1.180 581,542 +0.02(+1.72%)
Sep 01, 2021 1.130 1.180 1.130 1.160 234,915 +0.01(+0.87%)
Aug 31, 2021 1.090 1.150 1.090 1.150 497,802 +0.05(+4.55%)
Aug 30, 2021 1.100 1.130 1.090 1.100 600,228 -0.02(-1.79%)
Aug 27, 2021 1.110 1.160 1.050 1.120 1,702,952 -0.02(-1.75%)
Aug 26, 2021 1.170 1.196 1.120 1.140 1,074,296 -0.03(-2.56%)
Aug 25, 2021 1.220 1.260 1.120 1.170 3,749,531 -0.02(-1.68%)
Aug 24, 2021 1.140 1.200 1.090 1.190 1,496,564 +0.07(+6.25%)
Aug 23, 2021 1.070 1.130 1.040 1.120 1,130,297 +0.10(+9.80%)
Aug 20, 2021 1.020 1.020 1.000 1.020 381,818 +0.01(+0.99%)
Aug 19, 2021 1.020 1.052 1.010 1.010 413,279 -0.04(-3.81%)
Aug 18, 2021 1.000 1.070 1.000 1.050 492,526 +0.04(+3.45%)
Aug 17, 2021 1.050 1.050 1.010 1.015 394,715 -0.02(-1.46%)
Aug 16, 2021 1.060 1.090 1.010 1.030 354,032 -0.04(-3.74%)
Aug 13, 2021 1.070 1.140 1.050 1.070 1,302,714 -0.01(-0.93%)
Aug 12, 2021 1.000 1.100 1.000 1.080 712,842 +0.08(+8.00%)
Aug 11, 2021 1.000 1.010 0.9901 1.000 251,244 -0.01(-0.99%)
Aug 10, 2021 1.020 1.030 0.9701 1.010 633,936 -0.02(-1.94%)
Aug 09, 2021 1.020 1.050 0.9951 1.030 386,362 +0.01(+0.98%)
Aug 06, 2021 0.9800 1.020 0.9702 1.020 236,492 +0.04(+4.02%)
Aug 05, 2021 1.000 1.001 0.9600 0.9806 503,037 -0.03(-2.91%)
Aug 04, 2021 1.000 1.020 1.000 1.010 267,025 +0.01(+1.00%)
Aug 03, 2021 1.010 1.010 1.000 1.000 288,096 -0.01(-0.99%)
Aug 02, 2021 1.010 1.040 1.010 1.010 330,897 -0.02(-1.94%)
Jul 30, 2021 1.020 1.050 1.020 1.030 136,479 -0.01(-0.96%)
Jul 29, 2021 1.050 1.060 1.020 1.040 338,579 +0.01(+0.97%)
Jul 28, 2021 1.020 1.040 1.010 1.030 310,393 +0.00(+0.00%)
Jul 27, 2021 1.030 1.040 1.000 1.030 347,640 +0.01(+0.98%)
Jul 26, 2021 1.050 1.069 1.010 1.020 442,937 -0.02(-1.92%)
Jul 23, 2021 1.100 1.110 1.020 1.040 526,192 -0.04(-3.70%)
Jul 22, 2021 1.140 1.140 1.070 1.080 340,245 -0.04(-3.57%)
Jul 21, 2021 1.080 1.135 1.070 1.120 263,468 +0.06(+5.66%)
Jul 20, 2021 1.060 1.100 1.060 1.060 286,925 -0.01(-0.93%)
Jul 19, 2021 1.040 1.080 1.020 1.070 320,701 +0.02(+1.90%)
Jul 16, 2021 1.070 1.080 1.040 1.050 331,690 -0.02(-1.87%)
Jul 15, 2021 1.080 1.090 1.030 1.070 450,852 -0.02(-1.83%)
Jul 14, 2021 1.100 1.100 1.080 1.090 388,340 +0.00(+0.00%)
Jul 13, 2021 1.150 1.160 1.080 1.090 484,756 -0.06(-5.22%)
Jul 12, 2021 1.210 1.210 1.140 1.150 299,936 -0.05(-4.17%)
Jul 09, 2021 1.100 1.210 1.100 1.200 412,174 +0.09(+8.11%)
Jul 08, 2021 1.120 1.170 1.110 1.110 609,438 -0.04(-3.48%)
Jul 07, 2021 1.220 1.220 1.120 1.150 626,265 -0.02(-1.71%)
Jul 06, 2021 1.240 1.250 1.150 1.170 498,334 -0.07(-5.65%)
Jul 02, 2021 1.290 1.300 1.230 1.240 398,850 -0.07(-5.34%)
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.