Breaking News Bar

Business News and Information

Aileron Therapeutics Inc (NQ: ALRN )

2.220 USD +0.240 (+12.12%)
Official Closing Price Updated: 7:58 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 2.190 2.330 1.990 2.220 6,199,769 +0.24(+12.12%)
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.
 
bottom clear