Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Aileron Therapeutics Inc | ALRN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0942 | -1.91% | 4.8358 | 09:35:39 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.24 | 4.8358 | 5.24 | 4.93 |
ALRN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.60 | 7.42 | 4.27 | 4.97 | 424,082 | 0.2358 | 5.13% |
| 1 Month | 6.93 | 7.42 | 4.12 | 5.13 | 144,156 | -2.09 | -30.22% |
| 3 Months | 4.45 | 7.42 | 3.93 | 5.20 | 66,212 | 0.3858 | 8.67% |
| 6 Months | 1.24 | 7.42 | 1.01 | 3.97 | 100,778 | 3.60 | 289.98% |
| 1 Year | 1.43 | 7.42 | 1.01 | 3.63 | 59,025 | 3.41 | 238.17% |
| 3 Years | 25.80 | 28.00 | 1.01 | 11.35 | 325,912 | -20.96 | -81.26% |
| 5 Years | 35.40 | 49.40 | 1.01 | 22.83 | 628,641 | -30.56 | -86.34% |
ALRN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 4.93 | 0.14 | 2.92% | 4.88 | 4.93 | 4.65 | 102,250 |
| Apr 23 2024 | 4.79 | 0.04 | 0.84% | 4.74 | 4.99 | 4.512 | 67,716 |
| Apr 22 2024 | 4.75 | 0.01 | 0.21% | 4.51 | 5.38 | 4.27 | 109,866 |
| Apr 19 2024 | 4.74 | -0.26 | -5.20% | 4.94 | 5.025 | 4.604 | 85,738 |
| Apr 18 2024 | 5.00 | 0.75 | 17.65% | 4.60 | 7.42 | 4.51 | 1,754,841 |
| Apr 17 2024 | 4.25 | -1.10 | -20.56% | 5.08 | 5.27 | 4.12 | 65,936 |
| Apr 16 2024 | 5.35 | -0.58 | -9.78% | 5.34 | 5.51 | 4.90 | 200,728 |
| Apr 15 2024 | 5.93 | -0.21 | -3.42% | 6.07 | 6.17 | 5.56 | 15,719 |
| Apr 12 2024 | 6.14 | 0.43 | 7.53% | 5.83 | 6.17 | 5.6386 | 12,992 |
| Apr 11 2024 | 5.71 | -0.10 | -1.72% | 5.83 | 5.99 | 5.65 | 21,285 |
| Apr 10 2024 | 5.81 | -0.08 | -1.36% | 5.81 | 6.11 | 5.81 | 9,595 |
| Apr 09 2024 | 5.89 | -0.31 | -5.00% | 6.17 | 6.25 | 5.78 | 18,931 |
| Apr 08 2024 | 6.20 | 0.54 | 9.54% | 5.66 | 6.67 | 5.51 | 182,104 |
| Apr 05 2024 | 5.66 | -0.24 | -4.07% | 5.82 | 5.87 | 5.6461 | 9,123 |
| Apr 04 2024 | 5.90 | 0.06 | 1.03% | 5.96 | 6.0699 | 5.81 | 8,927 |
| Apr 03 2024 | 5.84 | -0.20 | -3.31% | 6.01 | 6.01 | 5.82 | 6,458 |
| Apr 02 2024 | 6.04 | 0.18 | 3.07% | 5.86 | 6.04 | 5.7111 | 21,647 |
| Apr 01 2024 | 5.86 | -0.77 | -11.61% | 6.67 | 6.84 | 5.78 | 39,090 |
| Mar 28 2024 | 6.63 | -0.30 | -4.34% | 6.93 | 6.95 | 6.44 | 22,865 |
| Mar 27 2024 | 6.931 | 1.23 | 21.60% | 5.66 | 7.12 | 5.66 | 159,461 |
| Mar 26 2024 | 5.70 | -0.18 | -3.06% | 6.00 | 6.1102 | 5.63 | 19,105 |
| Mar 25 2024 | 5.88 | -0.32 | -5.16% | 6.03 | 6.20 | 5.58 | 45,743 |
