Financial News

Aileron Therapeutics Inc (NQ: ALRN )

6.630 -0.300 (-4.33%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.930 6.950 6.440 6.630 22,881 -0.30(-4.34%)
Mar 27, 2024 5.660 7.120 5.660 6.931 159,461 +1.23(+21.60%)
Mar 26, 2024 6.110 6.110 5.630 5.700 19,105 -0.18(-3.06%)
Mar 25, 2024 6.030 6.200 5.580 5.880 45,743 -0.32(-5.16%)
Mar 22, 2024 5.650 6.200 5.650 6.200 66,171 +0.53(+9.35%)
Mar 21, 2024 5.790 5.790 5.510 5.670 25,094 +0.17(+3.09%)
Mar 20, 2024 5.390 5.600 5.350 5.500 28,861 +0.13(+2.42%)
Mar 19, 2024 5.340 5.460 5.270 5.370 23,266 -0.04(-0.74%)
Mar 18, 2024 5.550 5.670 5.370 5.410 28,633 -0.17(-3.05%)
Mar 15, 2024 5.500 5.675 5.500 5.580 15,143 +0.05(+0.90%)
Mar 14, 2024 5.630 5.748 5.520 5.530 11,880 -0.04(-0.72%)
Mar 13, 2024 5.330 5.960 5.210 5.570 24,191 +0.32(+6.10%)
Mar 12, 2024 5.750 5.750 5.040 5.250 29,644 -0.30(-5.41%)
Mar 11, 2024 5.840 5.840 5.550 5.550 17,539 -0.28(-4.80%)
Mar 08, 2024 5.680 5.900 5.510 5.830 39,859 +0.17(+3.00%)
Mar 07, 2024 5.490 5.660 5.490 5.660 12,449 +0.17(+3.10%)
Mar 06, 2024 5.750 5.750 5.400 5.490 21,609 -0.06(-1.08%)
Mar 05, 2024 5.221 5.760 5.150 5.550 20,576 +0.28(+5.31%)
Mar 04, 2024 5.300 5.300 4.950 5.270 22,835 +0.27(+5.40%)
Mar 01, 2024 4.790 5.145 4.790 5.000 30,339 +0.06(+1.21%)
Feb 29, 2024 5.000 5.030 4.770 4.940 35,026 +0.22(+4.66%)
Feb 28, 2024 4.890 5.690 4.685 4.720 45,085 +0.18(+3.96%)
Feb 27, 2024 4.590 4.685 4.520 4.540 24,051 -0.14(-2.99%)
Feb 26, 2024 4.670 4.750 4.560 4.680 17,006 +0.04(+0.85%)
Feb 23, 2024 4.570 4.790 4.560 4.641 7,253 -0.16(-3.32%)
Feb 22, 2024 4.650 4.800 4.510 4.800 15,863 +0.14(+2.94%)
Feb 21, 2024 4.700 4.776 4.520 4.663 9,191 -0.06(-1.21%)
Feb 20, 2024 4.620 4.780 4.560 4.720 25,915 +0.03(+0.64%)
Feb 16, 2024 4.480 4.690 4.400 4.690 17,073 +0.01(+0.21%)
Feb 15, 2024 4.600 4.694 4.480 4.680 8,636 +0.00(+0.00%)
Feb 14, 2024 4.650 4.680 4.450 4.680 11,682 +0.02(+0.43%)
Feb 13, 2024 4.480 4.700 4.340 4.660 32,411 +0.32(+7.37%)
Feb 12, 2024 4.530 4.775 4.248 4.340 48,676 -0.46(-9.58%)
Feb 09, 2024 4.790 4.800 4.670 4.800 13,956 +0.02(+0.42%)
Feb 08, 2024 4.550 4.800 4.500 4.780 34,893 +0.32(+7.05%)
Feb 07, 2024 4.430 4.570 4.340 4.465 1,870 +0.13(+3.12%)
Feb 06, 2024 4.660 4.780 4.300 4.330 25,789 -0.34(-7.36%)
Feb 05, 2024 4.800 4.810 4.380 4.674 33,023 -0.04(-0.76%)
Feb 02, 2024 4.040 4.990 4.040 4.710 18,981 +0.56(+13.44%)
Feb 01, 2024 4.410 4.505 3.930 4.152 47,826 -0.27(-6.06%)
Jan 31, 2024 4.500 4.930 4.400 4.420 24,869 -0.02(-0.45%)
Jan 30, 2024 5.600 5.785 4.290 4.440 91,162 -1.50(-25.25%)
Jan 29, 2024 5.170 6.120 5.130 5.940 115,629 +0.90(+17.86%)
Jan 26, 2024 5.070 5.120 4.816 5.040 45,988 +0.20(+4.13%)
Jan 25, 2024 4.750 4.940 4.750 4.840 19,300 +0.23(+4.99%)
Jan 24, 2024 5.160 5.160 4.395 4.610 40,340 -0.09(-1.91%)
Jan 23, 2024 4.330 4.885 4.330 4.700 72,586 +0.63(+15.48%)
Jan 22, 2024 4.040 4.119 3.910 4.070 21,764 +0.20(+5.17%)
Jan 19, 2024 4.230 4.230 3.780 3.870 48,867 -0.36(-8.51%)
Jan 18, 2024 3.960 4.349 3.960 4.230 53,145 +0.16(+3.93%)
Jan 17, 2024 4.490 4.490 3.763 4.070 109,583 -0.42(-9.35%)
Jan 16, 2024 3.980 4.535 3.880 4.490 138,972 +0.56(+14.10%)
Jan 12, 2024 3.640 3.950 3.598 3.935 48,627 +0.29(+8.10%)
Jan 11, 2024 3.540 3.700 3.475 3.640 14,046 -0.06(-1.62%)
Jan 10, 2024 3.910 3.910 3.330 3.700 66,674 -0.20(-5.13%)
Jan 09, 2024 3.310 3.900 3.210 3.900 85,646 +0.59(+17.82%)
Jan 08, 2024 2.930 3.390 2.870 3.310 75,141 +0.39(+13.36%)
Jan 05, 2024 3.160 3.260 2.910 2.920 48,385 -0.30(-9.32%)
Jan 04, 2024 3.390 3.400 3.090 3.220 30,267 -0.10(-3.01%)
Jan 03, 2024 3.175 3.329 3.174 3.320 55,639 +0.20(+6.41%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback