Aileron Therapeutics Inc (ALRN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | -0.69 | -24.6428571429 | 2.8 | 2.96 | 1.69 | 61318 | 2.15925389 | CS |
| 26 | -0.29 | -12.0833333333 | 2.4 | 4.4 | 1.69 | 69928 | 2.85985568 | CS |
| 52 | -2.59 | -55.1063829787 | 4.7 | 7.42 | 1.61 | 74447 | 3.46575915 | CS |
| 156 | -5.89 | -73.625 | 8 | 15 | 1.01 | 207590 | 5.12475786 | CS |
| 260 | -11.934 | -84.9757903731 | 14.044 | 49.4 | 1.01 | 587010 | 23.36899416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733873700 | 2.14 | 0.02 | 0.94 | 2.13 | 2.15 | 2.09 | 93625 |
| 1733787300 | 2.12 | -0.08 | -3.64 | 2.16 | 2.2 | 2.0200999 | 91147 |
| 1733528100 | 2.2 | -0.12 | -5.17 | 2.29 | 2.6 | 2.12 | 58609 |
| 1733441700 | 2.32 | -0.03 | -1.28 | 2.3 | 2.4833 | 2 | 205691 |
| 1733355300 | 2.35 | -0.25 | -9.62 | 2.66 | 2.7599999 | 2.35 | 129716 |
| 1733268900 | 2.6 | -0.25 | -8.77 | 2.89 | 2.89 | 2.5938 | 6893 |
| 1733182500 | 2.85 | -0.01 | -0.35 | 2.88 | 2.96 | 2.8423 | 16397 |
| 1732917840 | 2.86 | 0.12 | 4.38 | 2.8 | 2.88 | 2.74 | 14804 |
| 1732750500 | 2.74 | 0.18 | 7.03 | 2.61 | 2.8301 | 2.5543 | 67757 |
| 1732664100 | 2.56 | 0.1 | 4.07 | 2.5099999 | 2.6492 | 2.5 | 36938 |
| 1732577700 | 2.46 | -0.01 | -0.40 | 2.5 | 2.66 | 2.45 | 76969 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
