ALRN

Aileron Therapeutics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.00 0.0% 1.06 17:07:01
Open Price Low Price High Price Close Price Prev Close
1.06 1.043 1.10 1.07 1.06
more quote information »

ALRN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.101.211.021.12827,503-0.04-3.64%
1 Month1.181.301.021.17760,380-0.12-10.17%
3 Months1.8371.911.021.451,313,206-0.777-42.3%
6 Months1.092.330.911.622,635,991-0.03-2.75%
1 Year0.702.470.641.551,815,2810.3651.43%
3 Years5.506.17990.251.44779,931-4.44-80.73%
5 Years13.7515.480.251.61617,833-12.69-92.29%

ALRN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 1.06 -0.11 -9.4% 1.19 1.20 1.02 1,542,024
May 12 2021 1.17 0.04 3.54% 1.13 1.20 1.11 607,456
May 11 2021 1.13 -0.01 -0.88% 1.11 1.19 1.10 483,322
May 10 2021 1.14 -0.05 -4.2% 1.18 1.205 1.12 776,062
May 07 2021 1.19 0.08 7.21% 1.10 1.21 1.10 728,653
May 06 2021 1.11 -0.01 -0.89% 1.11 1.125 1.06 753,901
May 05 2021 1.12 -0.05 -4.27% 1.19 1.19 1.08 696,596
May 04 2021 1.17 0.03 2.63% 1.15 1.20 1.04 1,181,589
May 03 2021 1.14 -0.05 -4.2% 1.19 1.23 1.13 805,137
Apr 30 2021 1.19 -0.03 -2.46% 1.24 1.24 1.17 361,863
Apr 29 2021 1.22 -0.01 -0.81% 1.27 1.27 1.19 434,171
Apr 28 2021 1.23 0.04 3.36% 1.17 1.25 1.155 512,830
Apr 27 2021 1.19 -0.07 -5.56% 1.27 1.28 1.15 903,298
Apr 26 2021 1.26 0.05 4.13% 1.29 1.30 1.24 686,152
Apr 23 2021 1.21 -0.03 -2.42% 1.24 1.2686 1.20 417,011
Apr 22 2021 1.24 0.07 5.98% 1.19 1.25 1.16 889,999
Apr 21 2021 1.17 0.05 4.46% 1.12 1.21 1.11 767,705
Apr 20 2021 1.12 -0.05 -4.27% 1.15 1.17 1.10 989,636
Apr 19 2021 1.17 -0.04 -3.31% 1.22 1.22 1.13 897,638
Apr 16 2021 1.21 0.02 1.68% 1.18 1.2401 1.15 1,171,082
Apr 15 2021 1.19 -0.10 -7.75% 1.28 1.30 1.15 1,812,635
Apr 14 2021 1.29 -0.02 -1.53% 1.29 1.36 1.25 619,309
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.