Chronicle Journal: Finance

Aileron Therapeutics Inc (NQ: ALRN )

1.060 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.