Aileron Therapeutics Inc (NQ: ALRN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	6.070	6.170	5.560	5.930	15,719	-0.21(-3.42%)
Apr 12, 2024	5.830	6.170	5.639	6.140	12,992	+0.43(+7.53%)
Apr 11, 2024	5.830	5.990	5.650	5.710	21,286	-0.10(-1.72%)
Apr 10, 2024	5.810	6.110	5.810	5.810	9,595	-0.08(-1.36%)
Apr 09, 2024	6.140	6.250	5.780	5.890	18,931	-0.31(-5.00%)
Apr 08, 2024	5.660	6.670	5.510	6.200	182,104	+0.54(+9.54%)
Apr 05, 2024	5.820	5.870	5.646	5.660	9,123	-0.24(-4.07%)
Apr 04, 2024	6.000	6.070	5.810	5.900	8,927	+0.06(+1.03%)
Apr 03, 2024	5.820	6.010	5.820	5.840	6,458	-0.20(-3.31%)
Apr 02, 2024	5.860	6.040	5.711	6.040	21,647	+0.18(+3.07%)
Apr 01, 2024	6.670	6.840	5.780	5.860	39,100	-0.77(-11.61%)
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	-0.32(-5.75%)
Mar 11, 2024	5.840	5.840	5.570	5.570	17,539	-0.26(-4.46%)
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%)

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.