Aileron Therapeutics Inc (ALRN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.11 | 2.11 | 2.11 | 0 | 0 | CS |
| 4 | 0 | 0 | 2.11 | 2.11 | 2.11 | 0 | 0 | CS |
| 12 | -0.07 | -3.21100917431 | 2.18 | 2.4 | 1.69 | 39462 | 2.11756718 | CS |
| 26 | -0.59 | -21.8518518519 | 2.7 | 4.4 | 1.69 | 67165 | 2.87522681 | CS |
| 52 | -3.79 | -64.2372881356 | 5.9 | 7.42 | 1.61 | 73537 | 3.43892834 | CS |
| 156 | -6.47 | -75.4079254079 | 8.58 | 15 | 1.01 | 203024 | 5.04586306 | CS |
| 260 | -7.608 | -78.2877135213 | 9.718 | 49.4 | 1.01 | 585673 | 23.40448406 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1741390500 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1741304100 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1741217700 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1741131300 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1741044900 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1740785700 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1740699300 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1740612900 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1740526500 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1740440100 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1740180900 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1740094500 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1740008100 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1739921700 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1739576100 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1739489700 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1739403300 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1739316900 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1739230500 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1738971300 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1738884900 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1738798500 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1738712100 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1738625700 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1738366500 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1738280100 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1738193700 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1738107300 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1738020900 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1737761700 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1737675300 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1737588900 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1737502500 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1737156900 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1737070500 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1736984100 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1736897700 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1736811300 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1736552100 | 2.11 | 0.18 | 9.33 | 1.96 | 2.17 | 1.96 | 63390 |
| 1736379300 | 1.93 | -0.12 | -5.85 | 2.05 | 2.08 | 1.93 | 127712 |
| 1736292900 | 2.05 | -0.04 | -1.91 | 2.08 | 2.1399 | 2.05 | 22511 |
| 1736206500 | 2.09 | -0.19 | -8.33 | 2.35 | 2.35 | 2.08 | 34472 |
| 1735947300 | 2.2799999 | 0.03 | 1.33 | 2.27 | 2.3 | 2.0099999 | 80390 |
| 1735860900 | 2.25 | -0.05 | -2.17 | 2.3 | 2.4 | 2.22 | 60867 |
| 1735688100 | 2.3 | -0.02 | -0.86 | 2.33 | 2.35 | 2.25 | 29719 |
| 1735601700 | 2.32 | 0.09 | 4.04 | 2.23 | 2.35 | 2.2 | 104499 |
| 1735342500 | 2.23 | -0.02 | -0.89 | 2.23 | 2.29 | 2.14 | 135807 |
| 1735256100 | 2.25 | 0.1 | 4.65 | 2.25 | 2.29 | 2.0099999 | 646733 |
| 1735077840 | 2.15 | 0.28 | 14.97 | 1.9 | 2.3 | 1.9 | 331686 |
| 1734996900 | 1.87 | 0.12 | 6.86 | 1.77 | 1.95 | 1.69 | 193582 |
| 1734737700 | 1.75 | -0.01 | -0.57 | 1.75 | 1.88 | 1.7 | 71500 |
| 1734651300 | 1.76 | -0.1 | -5.38 | 1.87 | 1.9 | 1.75 | 36034 |
| 1734564900 | 1.86 | -0.06 | -3.13 | 1.9 | 2.1743 | 1.85 | 60942 |
| 1734478500 | 1.92 | -0.2 | -9.43 | 2.16 | 2.2 | 1.86 | 150676 |
| 1734392100 | 2.12 | -0.14 | -6.19 | 2.23 | 2.35 | 2.07 | 119464 |
| 1734132900 | 2.2599999 | 0.22 | 10.78 | 2.08 | 2.38 | 1.85 | 272931 |
| 1734046500 | 2.04 | -0.08 | -3.77 | 2.11 | 2.2305 | 1.935 | 63429 |
| 1733960100 | 2.12 | -0.02 | -0.93 | 2.2 | 2.25 | 1.9 | 136753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
