ALRN

Aileron Therapeutics Historical Data

Company Name Stock Ticker Symbol Market Type
Aileron Therapeutics Inc ALRN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0174 -7.65% 0.2101 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.21 0.19 0.22 0.2063 0.2275
more quote information »

ALRN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.270.2850.190.25093761,170,360-0.0599-22.19%
1 Month0.20080.3210.16340.25825621,645,2430.00934.63%
3 Months0.25260.3210.1310.2209541,232,311-0.0425-16.83%
6 Months0.430.750.1310.2912954781,957-0.2199-51.14%
1 Year1.051.120.1310.4159265589,040-0.8399-79.99%
3 Years0.9352.470.1311.20953,751-0.7249-77.53%
5 Years12.406115.480.1311.28632,033-12.20-98.31%

ALRN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 0.2063 -0.0212 -9.32% 0.21 0.22 0.19 824,717
Sep 22 2022 0.2275 -0.004 -1.73% 0.23 0.23 0.21 1,190,229
Sep 21 2022 0.2315 -0.0105 -4.34% 0.2347 0.2438 0.22 575,115
Sep 20 2022 0.242 -0.0167 -6.46% 0.2509 0.2509 0.22 1,076,696
Sep 19 2022 0.2587 -0.0113 -4.19% 0.26 0.2688 0.25 767,721
Sep 16 2022 0.27 -0.01 -3.57% 0.27 0.285 0.25 2,242,041
Sep 15 2022 0.28 0.0098 3.63% 0.265 0.321 0.261 7,994,263
Sep 14 2022 0.2702 0.0751 38.49% 0.2016 0.316 0.1768 13,385,534
Sep 13 2022 0.1951 -0.0048 -2.4% 0.1916 0.2016 0.19 212,034
Sep 12 2022 0.1999 0.01 5.27% 0.1987 0.2011 0.193 419,472
Sep 09 2022 0.1899 0.0156 8.95% 0.1775 0.1919 0.1775 601,388
Sep 08 2022 0.1743 0.0029 1.69% 0.168 0.1775 0.168 396,651
Sep 07 2022 0.1714 -0.0084 -4.67% 0.17 0.1797 0.1651 297,219
Sep 06 2022 0.179799 0.0049 2.8% 0.17 0.1897 0.17 270,161
Sep 02 2022 0.1749 0.0048 2.82% 0.1715 0.1826 0.1651 315,455
Sep 01 2022 0.1701 -0.015 -8.1% 0.1889 0.1889 0.1634 225,195
Aug 31 2022 0.1851 -0.0049 -2.58% 0.195 0.1998 0.185 298,439
Aug 30 2022 0.19 -0.005 -2.56% 0.2005 0.2031 0.19 184,112
Aug 29 2022 0.195 -0.0002 -0.1% 0.188 0.21 0.1739 461,182
Aug 26 2022 0.1952 -0.0075 -3.7% 0.2008 0.2099 0.19 346,716
Aug 25 2022 0.2027 -0.0063 -3.01% 0.2088 0.2175 0.19 282,698
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.

Log in to InvestorsHub
Register Now