Aileron Therapeutics Inc (NQ: ALRN )

2.125 USD +0.145 (+7.32%)
Streaming Delayed Price Updated: 11:21 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 2.040 2.050 1.930 1.980 2,853,500 -0.08(-3.88%)
Jan 21, 2021 1.940 2.150 1.850 2.060 5,143,568 +0.12(+6.19%)
Jan 20, 2021 2.000 2.000 1.830 1.940 3,430,147 -0.02(-1.02%)
Jan 19, 2021 1.930 2.000 1.810 1.960 4,262,846 +0.12(+6.52%)
Jan 15, 2021 2.000 2.077 1.810 1.840 5,684,200 -0.11(-5.64%)
Jan 14, 2021 1.900 2.080 1.810 1.950 6,404,668 +0.12(+6.56%)
Jan 13, 2021 1.810 1.950 1.770 1.830 5,137,916 +0.03(+1.67%)
Jan 12, 2021 1.670 1.850 1.650 1.800 7,518,999 -0.12(-6.25%)
Jan 11, 2021 1.700 1.970 1.560 1.920 30,919,907 +0.57(+42.22%)
Jan 08, 2021 1.240 1.410 1.230 1.350 9,020,600 +0.12(+9.76%)
Jan 07, 2021 1.180 1.270 1.180 1.230 2,857,765 +0.00(+0.00%)
Jan 06, 2021 1.190 1.260 1.130 1.230 8,119,280 -0.07(-5.38%)
Jan 05, 2021 1.410 1.450 1.220 1.300 38,860,846 +0.25(+23.81%)
Jan 04, 2021 1.030 1.070 1.020 1.050 848,316 +0.01(+0.96%)
Dec 31, 2020 1.040 1.040 1.040 1,148,113 -0.05(-4.59%)
Dec 30, 2020 1.040 1.100 1.030 1.090 1,148,113 +0.07(+6.86%)
Dec 29, 2020 1.120 1.130 1.010 1.020 1,457,528 -0.09(-8.11%)
Dec 28, 2020 1.180 1.190 1.100 1.110 1,740,314 -0.02(-1.77%)
Dec 24, 2020 1.250 1.250 1.110 1.130 2,850,600 -0.03(-2.59%)
Dec 23, 2020 1.130 1.190 1.110 1.160 4,236,284 +0.10(+9.43%)
Dec 22, 2020 1.060 1.080 1.010 1.060 1,340,264 +0.04(+3.92%)
Dec 21, 2020 0.9900 1.050 0.9900 1.020 540,743 +0.03(+3.03%)
Dec 18, 2020 1.000 1.010 0.9833 0.9900 345,900 -0.02(-1.98%)
Dec 17, 2020 0.9900 1.030 0.9800 1.010 259,085 +0.00(+0.00%)
Dec 16, 2020 0.9600 1.020 0.9600 1.010 456,494 +0.04(+4.16%)
Dec 15, 2020 0.9705 1.020 0.9500 0.9697 789,262 +0.03(+2.82%)
Dec 14, 2020 1.040 1.040 0.9100 0.9431 1,308,272 -0.07(-6.62%)
Dec 11, 2020 1.000 1.030 0.9850 1.010 568,300 +0.02(+2.02%)
Dec 10, 2020 1.020 1.070 0.9700 0.9900 1,447,553 -0.01(-1.00%)
Dec 09, 2020 1.010 1.040 0.9900 1.000 709,041 +0.00(+0.00%)
Dec 08, 2020 1.030 1.040 1.000 1.000 766,624 -0.02(-1.96%)
Dec 07, 2020 1.050 1.060 1.020 1.020 713,063 -0.03(-2.86%)
Dec 04, 2020 1.030 1.080 1.030 1.050 653,700 +0.01(+0.96%)
Dec 03, 2020 1.050 1.068 1.020 1.040 845,537 -0.01(-0.95%)
Dec 02, 2020 1.070 1.080 1.030 1.050 856,888 -0.02(-1.87%)
Dec 01, 2020 1.090 1.120 1.060 1.070 781,176 -0.02(-1.83%)
Nov 30, 2020 1.110 1.120 1.060 1.090 770,524 +0.00(+0.00%)
Nov 27, 2020 1.070 1.100 1.050 1.090 425,400 +0.02(+1.87%)
Nov 25, 2020 1.090 1.095 1.020 1.070 637,100 +0.02(+1.90%)
Nov 24, 2020 1.090 1.100 1.040 1.050 827,806 -0.04(-3.67%)
Nov 23, 2020 1.100 1.130 1.070 1.090 686,195 +0.02(+1.87%)
Nov 20, 2020 1.060 1.100 1.040 1.070 895,400 +0.02(+1.90%)
Nov 19, 2020 1.040 1.060 1.030 1.050 262,664 +0.02(+1.94%)
Nov 18, 2020 1.050 1.070 1.020 1.030 475,796 -0.03(-2.83%)
Nov 17, 2020 1.080 1.080 1.040 1.060 441,824 -0.01(-0.93%)
Nov 16, 2020 1.090 1.090 1.040 1.070 511,095 +0.02(+1.90%)
Nov 13, 2020 1.090 1.090 1.040 1.050 460,400 -0.01(-0.94%)
Nov 12, 2020 1.100 1.140 1.000 1.060 793,438 -0.06(-5.36%)
Nov 11, 2020 1.080 1.120 1.070 1.120 266,294 +0.01(+0.90%)
Nov 10, 2020 1.050 1.130 1.020 1.110 705,567 +0.04(+3.74%)
Nov 09, 2020 1.110 1.170 1.070 1.070 744,702 -0.06(-5.31%)
Nov 06, 2020 1.160 1.170 1.100 1.130 530,500 -0.03(-2.59%)
Nov 05, 2020 1.200 1.200 1.130 1.160 515,083 -0.02(-1.69%)
Nov 04, 2020 1.200 1.220 1.150 1.180 431,512 +0.01(+0.85%)
Nov 03, 2020 1.140 1.210 1.130 1.170 566,964 +0.04(+3.54%)
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.