Aileron Therapeutics Historical Data - ALRN

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 Low Price High Price Open Price Close Price Last Traded
0.045 4.05% 1.155 1.10 1.18 1.10 1.11 11:48:37
more quote information »

ALRN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.421.991.001.323,476,684-0.265-18.66%
1 Month0.511.990.48511.121,692,2160.645126.47%
3 Months0.351.990.270.919465793,8870.805230.0%
6 Months0.4571.990.250.8484833508,4060.698152.74%
1 Year1.031.990.250.7389597455,3700.12512.14%
3 Years13.7515.480.251.71225,847-12.60-91.6%
5 Years13.7515.480.251.71225,847-12.60-91.6%

ALRN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 1.09 -0.20 -15.64% 1.10 1.21 1.00 3,685,448
Jun 03 2020 1.2921 0.12 9.97% 1.34 1.44 1.19 1,838,920
Jun 02 2020 1.175 -0.25 -17.25% 1.45 1.47 1.13 2,983,193
Jun 01 2020 1.42 -0.18 -11.25% 1.72 1.99 1.38 6,084,134
May 29 2020 1.60 0.28 21.21% 1.42 1.63 1.3201 2,791,724
May 28 2020 1.32 0.36 37.77% 1.01 1.46 0.9998 3,790,571
May 27 2020 0.958099 0.048 5.27% 0.96 1.08 0.90 937,303
May 26 2020 0.9101 0.1019 12.61% 0.84 0.99 0.8301 1,006,287
May 22 2020 0.8082 0.0572 7.62% 0.75 0.92 0.6836 1,273,428
May 21 2020 0.751 0.071 10.44% 0.71 0.774 0.70 596,310
May 20 2020 0.68 0.0173 2.61% 0.65 0.69 0.65 329,813
May 19 2020 0.6627 -0.0021 -0.32% 0.68 0.699 0.64 343,690
May 18 2020 0.6648 -0.0092 -1.37% 0.68 0.73 0.65 580,992
May 15 2020 0.674001 -0.02156 -3.1% 0.75 0.75 0.65 581,300
May 14 2020 0.69556 0.02886 4.33% 0.70 0.73 0.647 532,466
May 13 2020 0.6667 -0.0206 -3.0% 0.755 0.775 0.55 1,428,748
May 12 2020 0.6873 0.1196 21.07% 0.59 0.78 0.59 2,557,338
May 11 2020 0.5677 0.0476 9.15% 0.50 0.5999 0.49 564,624
May 08 2020 0.5201 0.012 2.36% 0.51 0.527 0.4851 245,806
May 07 2020 0.5081 0.0231 4.76% 0.52 0.5201 0.485 178,196
May 06 2020 0.485 -0.0254 -4.98% 0.53 0.53 0.4601 308,391
May 05 2020 0.5104 0.0154 3.11% 0.54 0.5495 0.50 363,227
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.