Chronicle Journal: Finance

Aileron Therapeutics Inc (NQ: ALRN )

1.190 USD UNCHANGED
Streaming Delayed Price Updated: 7:07 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 1.430 1.470 1.375 1.430 905,600 +0.00(+0.00%)
Mar 31, 2021 1.390 1.470 1.380 1.430 778,266 +0.06(+4.38%)
Mar 30, 2021 1.340 1.420 1.300 1.370 1,014,731 +0.01(+0.74%)
Mar 29, 2021 1.520 1.520 1.350 1.360 1,644,880 -0.14(-9.33%)
Mar 26, 2021 1.480 1.500 1.400 1.500 1,257,900 +0.00(+0.00%)
Mar 25, 2021 1.350 1.530 1.310 1.500 2,688,741 -0.07(-4.46%)
Mar 24, 2021 1.660 1.690 1.550 1.570 1,340,307 -0.08(-4.85%)
Mar 23, 2021 1.740 1.760 1.580 1.650 1,634,402 -0.11(-6.25%)
Mar 22, 2021 1.690 1.760 1.640 1.760 2,040,433 +0.10(+6.02%)
Mar 19, 2021 1.660 1.750 1.620 1.660 2,996,000 +0.02(+1.22%)
Mar 18, 2021 1.700 1.730 1.560 1.640 1,988,921 -0.07(-4.09%)
Mar 17, 2021 1.590 1.720 1.530 1.710 1,981,231 +0.08(+4.91%)
Mar 16, 2021 1.650 1.710 1.560 1.630 1,950,482 -0.03(-1.81%)
Mar 15, 2021 1.700 1.710 1.590 1.660 2,107,576 +0.03(+1.84%)
Mar 12, 2021 1.420 1.650 1.385 1.630 3,495,100 +0.19(+13.19%)
Mar 11, 2021 1.450 1.460 1.400 1.440 1,209,634 +0.02(+1.41%)
Mar 10, 2021 1.490 1.500 1.340 1.420 1,354,566 -0.04(-2.74%)
Mar 09, 2021 1.370 1.480 1.370 1.460 1,854,771 +0.17(+13.18%)
Mar 08, 2021 1.320 1.430 1.270 1.290 1,513,736 -0.07(-5.15%)
Mar 05, 2021 1.310 1.370 1.180 1.360 2,124,300 -0.01(-0.73%)
Mar 04, 2021 1.420 1.440 1.250 1.370 2,509,669 -0.08(-5.52%)
Mar 03, 2021 1.580 1.590 1.430 1.450 1,416,659 -0.09(-5.84%)
Mar 02, 2021 1.660 1.700 1.520 1.540 1,221,106 -0.13(-7.78%)
Mar 01, 2021 1.550 1.680 1.520 1.670 1,394,445 +0.15(+9.87%)
Feb 26, 2021 1.514 1.600 1.461 1.520 1,296,600 -0.05(-3.18%)
Feb 25, 2021 1.680 1.710 1.500 1.570 1,952,439 -0.11(-6.55%)
Feb 24, 2021 1.620 1.690 1.590 1.680 1,589,152 +0.06(+3.70%)
Feb 23, 2021 1.550 1.700 1.450 1.620 3,017,776 -0.12(-6.90%)
Feb 22, 2021 1.830 1.840 1.710 1.740 1,926,565 -0.10(-5.43%)
Feb 19, 2021 1.840 1.910 1.791 1.840 1,537,000 +0.03(+1.66%)
Feb 18, 2021 1.880 1.890 1.770 1.810 2,104,853 -0.12(-6.22%)
Feb 17, 2021 1.980 1.990 1.830 1.930 2,148,074 -0.03(-1.53%)
Feb 16, 2021 2.060 2.130 1.910 1.960 8,414,573 -0.05(-2.49%)
Feb 12, 2021 1.960 2.050 1.910 2.010 2,081,400 +0.03(+1.52%)
Feb 11, 2021 2.060 2.080 1.950 1.980 2,312,466 -0.08(-3.88%)
Feb 10, 2021 2.150 2.160 1.920 2.060 3,656,114 -0.09(-4.19%)
Feb 09, 2021 2.170 2.180 2.100 2.150 2,816,781 +0.02(+0.94%)
Feb 08, 2021 2.240 2.260 2.130 2.130 4,029,212 -0.06(-2.74%)
Feb 05, 2021 2.200 2.230 2.050 2.190 3,611,100 +0.03(+1.39%)
Feb 04, 2021 2.170 2.260 2.120 2.160 6,200,034 +0.06(+2.86%)
Feb 03, 2021 2.140 2.300 2.080 2.100 7,256,730 +0.11(+5.53%)
Feb 02, 2021 1.890 2.120 1.820 1.990 11,271,236 +0.10(+5.29%)
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.