Aileron Therapeutics Inc (ALRN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -11.038961039 | 3.08 | 3.25 | 2.7 | 53096 | 3.02632006 | CS |
| 4 | -0.3 | -9.86842105263 | 3.04 | 3.3 | 2.55 | 111802 | 3.0388068 | CS |
| 12 | -2.33 | -45.9566074951 | 5.07 | 5.185 | 2.55 | 91072 | 3.5221273 | CS |
| 26 | -1.49 | -35.2245862884 | 4.23 | 7.42 | 2.55 | 76695 | 4.27159729 | CS |
| 52 | 0.92 | 50.5494505495 | 1.82 | 7.42 | 1.01 | 74616 | 3.73177344 | CS |
| 156 | -17.66 | -86.568627451 | 20.4 | 25.4 | 1.01 | 291141 | 9.31221011 | CS |
| 260 | -7.794 | -73.9889880387 | 10.534 | 49.4 | 1.01 | 622707 | 22.78841492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 2.8 | -0.19 | -6.35 | 2.95 | 3.005 | 2.8 | 40903 |
| 1721255700 | 2.99 | -0.1 | -3.24 | 3.13 | 3.13 | 2.96 | 14263 |
| 1721169300 | 3.09 | 0.11 | 3.69 | 2.93 | 3.1 | 2.93 | 37576 |
| 1721082900 | 2.98 | -0.2 | -6.29 | 3.15 | 3.18 | 2.77 | 95820 |
| 1720823700 | 3.18 | 0.09 | 2.91 | 3.08 | 3.25 | 3.0099999 | 76918 |
| 1720737300 | 3.09 | 0.03 | 0.98 | 3.05 | 3.22 | 3.0001 | 78766 |
| 1720650900 | 3.06 | -0.1 | -3.16 | 3.24 | 3.3 | 3.06 | 120942 |
| 1720564500 | 3.16 | 0.05 | 1.61 | 3.1 | 3.24 | 2.9268 | 97829 |
| 1720478100 | 3.11 | 0.24 | 8.36 | 2.72 | 3.15 | 2.714 | 123848 |
| 1720218900 | 2.87 | 0.06 | 2.14 | 2.69 | 3.15 | 2.69 | 229536 |
| 1720040640 | 2.81 | 0.05 | 1.81 | 2.75 | 2.87 | 2.72 | 18175 |
| 1719959700 | 2.7599999 | -0.04 | -1.43 | 2.83 | 2.84 | 2.7001 | 12949 |
| 1719873300 | 2.8 | -0.1 | -3.45 | 2.67 | 2.84 | 2.67 | 29539 |
| 1719614100 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1719527700 | 2.9 | -0.01 | -0.34 | 2.95 | 3 | 2.88 | 73118 |
| 1719441300 | 2.91 | -0.09 | -3.00 | 2.92 | 3.0099999 | 2.84 | 28870 |
| 1719354900 | 3 | -0.08 | -2.60 | 3 | 3.11 | 2.87 | 67989 |
| 1719268500 | 3.08 | -0.05 | -1.60 | 3.1 | 3.13 | 2.89 | 79713 |
| 1719009300 | 3.13 | 0.09 | 2.96 | 3.04 | 3.2 | 2.8 | 789136 |
| 1718922900 | 3.04 | -0.08 | -2.56 | 3.06 | 3.1847 | 3 | 41240 |
| 1718750100 | 3.12 | -0.09 | -2.80 | 3.17 | 3.265 | 3.1 | 46991 |
| 1718663700 | 3.21 | -0.01 | -0.31 | 3.34 | 3.34 | 3.2 | 36262 |
| 1718404500 | 3.22 | -0.03 | -0.92 | 3.15 | 3.3 | 3.1 | 55863 |
| 1718318100 | 3.25 | 0 | 0.00 | 3.2 | 3.3362 | 3.15 | 67958 |
| 1718231700 | 3.25 | 0.02 | 0.62 | 3.23 | 3.27 | 3.16 | 140642 |
| 1718145300 | 3.23 | 0.05 | 1.57 | 3.24 | 3.35 | 3.15 | 79299 |
| 1718058900 | 3.18 | -0.06 | -1.85 | 3.29 | 3.3 | 3.13 | 74771 |
| 1717799700 | 3.24 | -0.05 | -1.52 | 3.19 | 3.3 | 3.1001 | 11400 |
| 1717713300 | 3.29 | -0.01 | -0.30 | 3.25 | 3.3 | 3.2005 | 25659 |
| 1717626900 | 3.3 | 0.17 | 5.43 | 3.25 | 3.3 | 3.1025 | 21288 |
| 1717540500 | 3.13 | -0.07 | -2.19 | 3.19 | 3.2599999 | 3.1 | 20346 |
| 1717454100 | 3.2 | 0 | 0.00 | 3.15 | 3.2 | 3.02 | 25941 |
| 1717194900 | 3.2 | -0.01 | -0.31 | 3.27 | 3.445 | 3.15 | 24872 |
| 1717108500 | 3.21 | -0.08 | -2.43 | 3.2 | 3.3396 | 3.19 | 36412 |
| 1717022100 | 3.29 | -0.12 | -3.52 | 3.34 | 3.375 | 3.2 | 28199 |
| 1716935700 | 3.41 | -0.1 | -2.85 | 3.5 | 3.58 | 3.32 | 79191 |
| 1716590100 | 3.51 | -0.15 | -4.10 | 3.66 | 3.8 | 3.5 | 104596 |
| 1716503700 | 3.66 | -0.04 | -1.08 | 3.72 | 3.74 | 3.5121 | 31641 |
| 1716417300 | 3.7 | -0.07 | -1.86 | 3.71 | 3.79 | 3.6 | 22258 |
| 1716330900 | 3.77 | 0.08 | 2.17 | 3.62 | 3.77 | 3.48 | 25713 |
| 1716244500 | 3.69 | -0.08 | -2.12 | 3.77 | 3.86 | 3.62 | 29494 |
| 1715985300 | 3.77 | -0.08 | -2.08 | 3.85 | 3.85 | 3.7 | 19489 |
| 1715898900 | 3.85 | -0.05 | -1.28 | 4 | 4 | 3.75 | 57080 |
| 1715812500 | 3.9 | 0 | 0.00 | 4 | 4 | 3.6501 | 20862 |
| 1715726100 | 3.9 | 0.02 | 0.52 | 3.87 | 3.99 | 3.74 | 48242 |
| 1715639700 | 3.88 | 0.06 | 1.57 | 3.81 | 3.93 | 3.71 | 17112 |
| 1715380500 | 3.82 | 0.15 | 4.09 | 3.79 | 3.99 | 3.6474 | 59933 |
| 1715294100 | 3.67 | 0.02 | 0.55 | 3.55 | 3.89 | 3.2799999 | 125113 |
| 1715207700 | 3.65 | -0.04 | -1.08 | 3.65 | 3.755 | 3.56 | 44507 |
| 1715121300 | 3.69 | -0.26 | -6.58 | 3.85 | 4.0498 | 3.61 | 241717 |
| 1715034900 | 3.95 | 0.19 | 5.05 | 3.8 | 4.01 | 3.8 | 87752 |
| 1714775700 | 3.76 | -0.06 | -1.57 | 3.79 | 4.17 | 3.75 | 142724 |
| 1714689300 | 3.82 | -0.34 | -8.17 | 4.29 | 4.3 | 3.76 | 149308 |
| 1714602900 | 4.16 | -0.39 | -8.57 | 4.3099999 | 4.5 | 3.7 | 483852 |
| 1714516500 | 4.55 | -0.37 | -7.52 | 4.99 | 5 | 4.47 | 319110 |
| 1714430100 | 4.92 | -0.08 | -1.60 | 4.97 | 5 | 4.8068 | 159751 |
| 1714170900 | 5 | 0 | 0.00 | 5.07 | 5.1849999 | 4.96 | 85369 |
| 1714084500 | 5 | 0.07 | 1.42 | 5.24 | 5.43 | 4.8358 | 80550 |
| 1713998100 | 4.93 | 0.14 | 2.92 | 4.88 | 4.93 | 4.65 | 102250 |
| 1713911700 | 4.79 | 0.04 | 0.84 | 4.74 | 4.99 | 4.5119999 | 67716 |
| 1713825300 | 4.75 | 0.01 | 0.21 | 4.51 | 5.38 | 4.2699999 | 109866 |
| 1713566100 | 4.74 | -0.26 | -5.20 | 4.94 | 5.025 | 4.604 | 85738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
