Register for streaming realtime charts, analysis tools, and prices.
ALRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5.25 | 5.51 | 4.90 | 187,126 |
| 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% | 5.925 | 6.11 | 5.81 | 9,307 |
| 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% | 5.80 | 5.87 | 5.6461 | 8,412 |
| 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% | 5.91 | 6.04 | 5.7111 | 19,399 |
| 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 |
| Mar 22 2024 | 6.20 | 0.53 | 9.35% | 5.65 | 6.20 | 5.65 | 66,077 |
| Mar 21 2024 | 5.67 | 0.17 | 3.09% | 5.79 | 5.79 | 5.51 | 25,094 |
| Mar 20 2024 | 5.50 | 0.13 | 2.42% | 5.39 | 5.60 | 5.35 | 28,861 |
| Mar 19 2024 | 5.37 | -0.04 | -0.74% | 5.34 | 5.46 | 5.27 | 23,266 |
| Mar 18 2024 | 5.41 | -0.17 | -3.05% | 5.55 | 5.69 | 5.37 | 28,633 |
| Mar 15 2024 | 5.58 | 0.05 | 0.90% | 5.50 | 5.64 | 5.50 | 6,509 |
| Mar 14 2024 | 5.53 | -0.04 | -0.72% | 5.71 | 5.748 | 5.5201 | 11,880 |
| Mar 13 2024 | 5.57 | 0.32 | 6.10% | 5.33 | 5.96 | 5.2099 | 24,191 |
| Mar 12 2024 | 5.25 | -0.30 | -5.41% | 5.54 | 5.7499 | 5.04 | 29,644 |
| Mar 11 2024 | 5.55 | -0.28 | -4.80% | 5.90 | 5.90 | 5.55 | 17,539 |
| Mar 08 2024 | 5.83 | 0.17 | 3.00% | 5.69 | 5.90 | 5.51 | 39,859 |
| Mar 07 2024 | 5.66 | 0.17 | 3.10% | 5.49 | 5.66 | 5.49 | 12,449 |
| Mar 06 2024 | 5.49 | -0.06 | -1.08% | 5.75 | 5.75 | 5.40 | 21,609 |
| Mar 05 2024 | 5.55 | 0.28 | 5.31% | 5.28 | 5.76 | 5.1501 | 20,577 |
| Mar 04 2024 | 5.27 | 0.27 | 5.40% | 5.30 | 5.30 | 4.95 | 22,835 |
| Mar 01 2024 | 5.00 | 0.06 | 1.21% | 4.79 | 5.145 | 4.75 | 30,339 |
| Feb 29 2024 | 4.94 | 0.22 | 4.66% | 5.00 | 5.04 | 4.77 | 35,029 |
| Feb 28 2024 | 4.72 | 0.18 | 3.96% | 4.60 | 5.69 | 4.60 | 45,085 |
| Feb 27 2024 | 4.54 | -0.14 | -2.99% | 4.61 | 4.685 | 4.52 | 24,051 |
| Feb 26 2024 | 4.68 | 0.04 | 0.85% | 4.61 | 4.75 | 4.56 | 17,006 |
| Feb 23 2024 | 4.6405 | -0.16 | -3.32% | 4.57 | 4.79 | 4.5601 | 7,253 |
| Feb 22 2024 | 4.80 | 0.14 | 2.94% | 4.65 | 4.80 | 4.51 | 15,863 |
| Feb 21 2024 | 4.6627 | -0.06 | -1.21% | 4.70 | 4.7759 | 4.52 | 9,191 |
| Feb 20 2024 | 4.72 | 0.03 | 0.64% | 4.62 | 4.78 | 4.56 | 25,915 |
| Feb 16 2024 | 4.69 | 0.01 | 0.21% | 4.48 | 4.69 | 4.4001 | 17,073 |
| Feb 15 2024 | 4.68 | 0.00 | 0.00% | 4.68 | 4.6935 | 4.48 | 8,636 |
| Feb 14 2024 | 4.68 | 0.02 | 0.43% | 4.65 | 4.68 | 4.45 | 11,682 |
| Feb 13 2024 | 4.66 | 0.32 | 7.37% | 4.4999 | 4.70 | 4.34 | 25,900 |
| Feb 12 2024 | 4.34 | -0.46 | -9.58% | 4.53 | 4.7746 | 4.2485 | 48,676 |
| Feb 09 2024 | 4.80 | 0.02 | 0.42% | 4.78 | 4.80 | 4.67 | 13,956 |
| Feb 08 2024 | 4.78 | 0.32 | 7.05% | 4.51 | 4.80 | 4.50 | 34,893 |
| Feb 07 2024 | 4.465 | 0.14 | 3.12% | 4.43 | 4.57 | 4.34 | 1,870 |
| Feb 06 2024 | 4.33 | -0.34 | -7.36% | 4.66 | 4.78 | 4.30 | 25,789 |
| Feb 05 2024 | 4.6741 | -0.04 | -0.76% | 4.80 | 4.81 | 4.38 | 33,023 |
| Feb 02 2024 | 4.71 | 0.56 | 13.44% | 4.04 | 4.99 | 4.04 | 18,971 |
| Feb 01 2024 | 4.152 | -0.27 | -6.06% | 4.45 | 4.5053 | 3.93 | 47,826 |
| Jan 31 2024 | 4.42 | -0.02 | -0.45% | 4.50 | 4.93 | 4.40 | 24,869 |
| Jan 30 2024 | 4.44 | -1.50 | -25.25% | 5.60 | 5.80 | 4.29 | 91,162 |
| Jan 29 2024 | 5.94 | 0.90 | 17.86% | 5.17 | 6.12 | 5.13 | 115,843 |
| Jan 26 2024 | 5.04 | 0.20 | 4.13% | 5.07 | 5.12 | 4.8161 | 45,988 |
| Jan 25 2024 | 4.84 | 0.23 | 4.99% | 4.75 | 4.94 | 4.75 | 19,300 |
| Jan 24 2024 | 4.61 | -0.09 | -1.91% | 5.16 | 5.16 | 4.395 | 40,340 |
| Jan 23 2024 | 4.70 | 0.63 | 15.48% | 4.33 | 4.8851 | 4.33 | 72,584 |
| Jan 22 2024 | 4.07 | 0.20 | 5.17% | 4.04 | 4.1188 | 3.91 | 21,764 |
