Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aileron Therapeutics Inc (NQ: ALRN )

5.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 162.60 162.60 162.60 0 +1.80(+1.12%)
Mar 28, 2018 160.20 160.80 151.00 160.80 1,102 +7.60(+4.96%)
Mar 27, 2018 154.07 161.60 150.60 153.20 664 -7.80(-4.84%)
Mar 26, 2018 176.60 177.20 154.40 161.00 1,828 -11.00(-6.40%)
Mar 23, 2018 175.40 183.60 171.00 172.00 1,163 -3.80(-2.16%)
Mar 22, 2018 176.80 178.60 175.20 175.80 552 -3.20(-1.79%)
Mar 21, 2018 175.60 181.91 172.00 179.00 1,186 +4.60(+2.64%)
Mar 20, 2018 183.60 186.79 170.20 174.40 4,444 -7.80(-4.28%)
Mar 19, 2018 175.80 184.38 170.20 182.20 4,110 +12.20(+7.18%)
Mar 16, 2018 179.00 190.00 170.00 170.00 5,780 -10.40(-5.76%)
Mar 15, 2018 179.80 184.40 178.00 180.40 1,171 +0.40(+0.22%)
Mar 14, 2018 181.80 185.00 178.00 180.00 588 -0.80(-0.44%)
Mar 13, 2018 187.60 187.60 178.00 180.80 1,060 -5.60(-3.00%)
Mar 12, 2018 180.00 189.41 179.00 186.40 961 +6.80(+3.79%)
Mar 09, 2018 179.58 180.00 178.00 179.60 444 +3.60(+2.05%)
Mar 08, 2018 183.00 184.38 174.40 176.00 649 -7.40(-4.03%)
Mar 07, 2018 184.00 184.80 182.22 183.40 300 +0.80(+0.44%)
Mar 06, 2018 180.60 187.80 180.39 182.60 734 +3.80(+2.13%)
Mar 05, 2018 176.60 181.98 176.40 178.80 992 +2.80(+1.59%)
Mar 02, 2018 176.95 176.95 163.50 176.00 438 +4.60(+2.68%)
Mar 01, 2018 161.20 174.80 161.20 171.40 944 +7.20(+4.38%)
Feb 28, 2018 170.00 174.50 160.00 164.20 1,599 -4.60(-2.73%)
Feb 27, 2018 172.47 174.20 165.00 168.80 1,229 -0.20(-0.12%)
Feb 26, 2018 168.20 175.38 165.80 169.00 1,314 +1.00(+0.60%)
Feb 23, 2018 160.60 171.60 160.60 168.00 1,654 +8.20(+5.13%)
Feb 22, 2018 159.80 163.74 155.80 159.80 1,782 +2.20(+1.40%)
Feb 21, 2018 159.40 161.00 156.20 157.60 385 +3.80(+2.47%)
Feb 20, 2018 154.80 159.20 153.00 153.80 1,117 -1.40(-0.90%)
Feb 16, 2018 155.20 155.20 155.20 0 -3.80(-2.39%)
Feb 15, 2018 160.40 160.40 159.00 191 -1.40(-0.87%)
Feb 14, 2018 163.60 166.76 153.80 160.40 273 -5.60(-3.37%)
Feb 13, 2018 155.00 167.00 155.00 166.00 670 +13.80(+9.07%)
Feb 12, 2018 158.80 161.38 147.51 152.20 2,054 -5.40(-3.43%)
Feb 09, 2018 157.60 166.26 151.30 157.60 746 +3.00(+1.94%)
Feb 08, 2018 164.40 167.49 154.60 154.60 652 -8.40(-5.15%)
Feb 07, 2018 168.00 168.20 164.00 163.00 463 -4.40(-2.63%)
Feb 06, 2018 165.80 186.60 162.00 167.40 1,866 -8.40(-4.78%)
Feb 05, 2018 179.80 179.80 170.93 175.80 683 -4.20(-2.33%)
Feb 02, 2018 184.40 184.40 175.00 180.00 1,710 -5.00(-2.70%)
Feb 01, 2018 185.40 189.66 184.60 185.00 937 +0.40(+0.22%)
Jan 31, 2018 190.80 191.40 184.60 184.60 268 -0.40(-0.22%)
Jan 30, 2018 190.00 190.00 184.00 185.00 590 +0.60(+0.33%)
Jan 29, 2018 195.20 195.20 184.40 184.40 961 -9.60(-4.95%)
Jan 26, 2018 190.80 197.60 188.71 194.00 310 +5.40(+2.86%)
Jan 25, 2018 187.20 192.60 184.80 188.60 1,487 +0.20(+0.11%)
Jan 24, 2018 189.80 190.20 186.60 188.40 729 +0.80(+0.43%)
Jan 23, 2018 188.03 191.00 184.80 187.60 800 +1.20(+0.64%)
Jan 22, 2018 184.00 191.78 184.00 186.40 823 +2.20(+1.19%)
Jan 19, 2018 190.40 190.40 184.00 184.20 1,834 -8.20(-4.26%)
Jan 18, 2018 190.20 197.40 188.00 192.40 2,053 +0.00(+0.00%)
Jan 17, 2018 189.60 194.65 189.00 192.40 257 +4.60(+2.45%)
Jan 16, 2018 196.80 196.80 184.00 187.80 3,085 -6.00(-3.10%)
Jan 12, 2018 193.80 193.80 193.80 0 -0.40(-0.21%)
Jan 11, 2018 194.60 198.00 193.00 194.20 875 +1.20(+0.62%)
Jan 10, 2018 203.80 204.68 192.00 193.00 581 -13.20(-6.40%)
Jan 09, 2018 211.00 213.03 196.00 206.20 8,142 -5.60(-2.64%)
Jan 08, 2018 209.80 216.80 208.20 211.80 1,118 +4.00(+1.92%)
Jan 05, 2018 208.40 212.60 203.20 207.80 574 -1.00(-0.48%)
Jan 04, 2018 217.40 217.40 203.80 208.80 876 -3.20(-1.51%)
Jan 03, 2018 212.00 219.80 212.00 212.00 686 +1.60(+0.76%)
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.