ALRN

Aileron Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Aileron Therapeutics Inc ALRN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.00655 -1.6% 0.403551 10:31:22
Open Price Low Price High Price Close Price Prev Close
0.39 0.39 0.41 0.4101
more quote information »

ALRN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.48990.48990.36110.4271518475,478-0.08635-17.63%
1 Month0.5350.6098990.36110.5005965428,943-0.13145-24.57%
3 Months0.91320.93990.36110.6164647471,678-0.50965-55.81%
6 Months1.051.270.36110.8903017528,632-0.64645-61.57%
1 Year2.192.330.36111.47992,548-1.79-81.57%
3 Years1.122.600.251.35874,768-0.71645-63.97%
5 Years13.7515.480.251.53601,580-13.35-97.07%

ALRN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 0.4101 -0.005 -1.2% 0.412 0.4151 0.3611 584,107
Jan 21 2022 0.4151 -0.0549 -11.68% 0.45 0.47 0.4095 1,002,683
Jan 20 2022 0.47 0.0191 4.24% 0.4423 0.48 0.44 197,274
Jan 19 2022 0.4509 0.0013 0.29% 0.4501 0.4607 0.4382 209,377
Jan 18 2022 0.4496 -0.0401 -8.19% 0.4899 0.4899 0.4403 383,948
Jan 14 2022 0.4897 -0.0027 -0.55% 0.50 0.5047 0.476 191,714
Jan 13 2022 0.4924 -0.0223 -4.33% 0.5069 0.5219 0.485 280,310
Jan 12 2022 0.5147 0.0062 1.22% 0.51 0.5154 0.491 201,123
Jan 11 2022 0.5085 0.0185 3.78% 0.50 0.515 0.485 192,506
Jan 10 2022 0.49 -0.01 -2.0% 0.51 0.51 0.48 277,955
Jan 07 2022 0.50 -0.0286 -5.41% 0.537 0.537 0.4891 690,369
Jan 06 2022 0.5286 -0.0313 -5.59% 0.56 0.56 0.527 173,043
Jan 05 2022 0.5599 -0.0439 -7.27% 0.5913 0.6037 0.54 383,595
Jan 04 2022 0.6038 0.0081 1.36% 0.58 0.609899 0.58 239,622
Jan 03 2022 0.5957 0.0328 5.83% 0.5511 0.597 0.5501 302,890
Dec 31 2021 0.5629 0.0273 5.1% 0.54 0.575 0.5302 564,178
Dec 30 2021 0.5356 0.0156 3.0% 0.52 0.55 0.5154 754,786
Dec 29 2021 0.52 -0.0099 -1.87% 0.53 0.549999 0.5159 935,584
Dec 28 2021 0.5299 -0.014 -2.57% 0.535 0.547799 0.5203 584,851
Dec 27 2021 0.5439 -0.0239 -4.21% 0.55 0.58 0.5401 728,045
See More Historical Prices »


Your Recent History
NASDAQ
ALRN
Aileron Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.