NasdaqCM - Delayed Quote USD

Aileron Therapeutics, Inc. (ALRN)

3.2400 -0.0500 (-1.52%)
At close: June 7 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 7, 2024 3.1900 3.3000 3.1000 3.2400 3.2400 11,400
Jun 6, 2024 3.2010 3.3000 3.2010 3.2900 3.2900 25,700
Jun 5, 2024 3.2500 3.3000 3.1030 3.3000 3.3000 21,300
Jun 4, 2024 3.1800 3.2600 3.1000 3.1300 3.1300 20,300
Jun 3, 2024 3.1500 3.2000 3.0200 3.2000 3.2000 25,900
May 31, 2024 3.4450 3.4450 3.1500 3.2000 3.2000 24,900
May 30, 2024 3.2000 3.3400 3.1900 3.2100 3.2100 36,400
May 29, 2024 3.3400 3.3750 3.2000 3.2900 3.2900 28,200
May 28, 2024 3.5000 3.5800 3.3200 3.4100 3.4100 86,100
May 24, 2024 3.6000 3.8000 3.5000 3.5100 3.5100 104,600
May 23, 2024 3.7000 3.7400 3.5120 3.6600 3.6600 31,600
May 22, 2024 3.7100 3.7900 3.6000 3.7000 3.7000 22,300
May 21, 2024 3.6200 3.7700 3.4800 3.7700 3.7700 25,700
May 20, 2024 3.8000 3.8600 3.6200 3.6900 3.6900 29,500
May 17, 2024 3.8500 3.8500 3.7000 3.7700 3.7700 19,500
May 16, 2024 4.0000 4.0000 3.7500 3.8500 3.8500 57,100
May 15, 2024 4.0000 4.0000 3.6500 3.9000 3.9000 20,900
May 14, 2024 3.8700 3.9900 3.7400 3.9000 3.9000 48,200
May 13, 2024 3.8100 3.9300 3.7100 3.8800 3.8800 17,100
May 10, 2024 3.7900 3.9900 3.6470 3.8200 3.8200 59,900
May 9, 2024 3.5500 3.8900 3.2800 3.6700 3.6700 125,100
May 8, 2024 3.6500 3.7550 3.5600 3.6500 3.6500 44,500
May 7, 2024 3.8500 4.0500 3.6100 3.6900 3.6900 241,700
May 6, 2024 3.8000 4.0100 3.8000 3.9500 3.9500 87,800
May 3, 2024 3.7900 4.1700 3.7500 3.7600 3.7600 142,700
May 2, 2024 4.2900 4.3000 3.7600 3.8200 3.8200 149,300
May 1, 2024 4.3100 4.5000 3.7000 4.1600 4.1600 483,900
Apr 30, 2024 4.9900 5.0000 4.4700 4.5500 4.5500 319,100
Apr 29, 2024 4.9700 5.0000 4.8070 4.9200 4.9200 159,800
Apr 26, 2024 5.0700 5.1850 4.9600 5.0000 5.0000 85,400
Apr 25, 2024 5.2400 5.4300 4.8360 5.0000 5.0000 80,600
Apr 24, 2024 4.8800 4.9300 4.6500 4.9300 4.9300 102,200
Apr 23, 2024 4.7400 4.9900 4.5120 4.7500 4.7500 67,700
Apr 22, 2024 4.5100 5.3800 4.2700 4.7500 4.7500 109,900
Apr 19, 2024 5.0000 5.0250 4.6040 4.7400 4.7400 85,300
Apr 18, 2024 4.6000 7.4200 4.5100 5.0000 5.0000 1,755,000
Apr 17, 2024 5.0800 5.2700 4.1200 4.2500 4.2500 65,900
Apr 16, 2024 5.3400 5.5100 4.9000 5.3500 5.3500 201,000
Apr 15, 2024 6.0700 6.1700 5.5600 5.9300 5.9300 15,700
Apr 12, 2024 5.8300 6.1700 5.6390 6.1400 6.1400 13,000
Apr 11, 2024 5.8300 5.9900 5.6500 5.7100 5.7100 21,300
Apr 10, 2024 5.8100 6.1100 5.8100 5.8100 5.8100 9,600
Apr 9, 2024 6.1400 6.2500 5.7800 5.8900 5.8900 18,900
Apr 8, 2024 5.6600 6.6700 5.5100 6.2000 6.2000 182,100
Apr 5, 2024 5.8200 5.8700 5.6460 5.6600 5.6600 9,100
Apr 4, 2024 6.0000 6.0700 5.8100 5.9000 5.9000 8,900
Apr 3, 2024 5.8200 6.0100 5.8200 5.8400 5.8400 6,500
Apr 2, 2024 5.8600 6.0400 5.7110 6.0400 6.0400 21,600
Apr 1, 2024 6.6700 6.8400 5.7800 5.8600 5.8600 39,100
Mar 28, 2024 6.9300 6.9500 6.4400 6.6300 6.6300 22,900
Mar 27, 2024 5.6600 7.1200 5.6600 6.9310 6.9310 160,100
Mar 26, 2024 6.1100 6.1100 5.6300 5.7000 5.7000 19,100
Mar 25, 2024 6.0300 6.2000 5.5800 5.8800 5.8800 45,700
Mar 22, 2024 5.6500 6.2000 5.6500 6.2000 6.2000 66,000
Mar 21, 2024 5.7900 5.7900 5.5100 5.6700 5.6700 25,100
Mar 20, 2024 5.3900 5.6000 5.3500 5.5000 5.5000 28,900
Mar 19, 2024 5.3400 5.4600 5.2700 5.3700 5.3700 23,300
Mar 18, 2024 5.5500 5.6700 5.3700 5.4100 5.4100 28,600
Mar 15, 2024 5.5000 5.6750 5.5000 5.5800 5.5800 15,100
Mar 14, 2024 5.6300 5.7480 5.5200 5.5300 5.5300 11,900
Mar 13, 2024 5.3300 5.9600 5.2100 5.5700 5.5700 24,200
Mar 12, 2024 5.7500 5.7500 5.0400 5.2500 5.2500 29,600
Mar 11, 2024 5.8400 5.8400 5.5500 5.5500 5.5500 17,500
Mar 8, 2024 5.6800 5.9000 5.5100 5.8300 5.8300 39,900
Mar 7, 2024 5.4900 5.6600 5.4900 5.6600 5.6600 12,400
Mar 6, 2024 5.7500 5.7500 5.4000 5.4900 5.4900 21,600
Mar 5, 2024 5.2210 5.7600 5.1500 5.5500 5.5500 20,600
Mar 4, 2024 5.3000 5.3000 4.9500 5.2700 5.2700 22,800
Mar 1, 2024 4.7900 5.1450 4.7900 5.0000 5.0000 30,300
Feb 29, 2024 5.0000 5.0300 4.7700 4.9400 4.9400 35,000
Feb 28, 2024 4.8900 5.6900 4.6850 4.7200 4.7200 45,100
Feb 27, 2024 4.5900 4.6850 4.5200 4.5400 4.5400 24,100
Feb 26, 2024 4.6740 4.7500 4.5600 4.6800 4.6800 17,000
Feb 23, 2024 4.5700 4.7900 4.5600 4.6410 4.6410 7,300
Feb 22, 2024 4.6500 4.8000 4.5100 4.8000 4.8000 15,900
Feb 21, 2024 4.7000 4.7760 4.5200 4.6630 4.6630 9,200
Feb 20, 2024 4.6200 4.7800 4.5600 4.7200 4.7200 25,900
Feb 16, 2024 4.4800 4.6900 4.4000 4.6900 4.6900 17,100
Feb 15, 2024 4.6000 4.6940 4.4800 4.6800 4.6800 8,600
Feb 14, 2024 4.6500 4.6800 4.4500 4.6800 4.6800 11,700
Feb 13, 2024 4.4800 4.7000 4.3400 4.6600 4.6600 32,400
Feb 12, 2024 4.5300 4.7750 4.2490 4.3400 4.3400 48,700
Feb 9, 2024 4.7900 4.8000 4.6700 4.8000 4.8000 14,000
Feb 8, 2024 4.5500 4.8000 4.5000 4.7800 4.7800 34,900
Feb 7, 2024 4.4300 4.5700 4.3400 4.4650 4.4650 1,900
Feb 6, 2024 4.6600 4.7800 4.3000 4.3300 4.3300 25,800
Feb 5, 2024 4.8000 4.8100 4.3800 4.6740 4.6740 33,000
Feb 2, 2024 4.0400 4.9900 4.0400 4.7100 4.7100 19,000
Feb 1, 2024 4.4120 4.5050 3.9300 4.1520 4.1520 47,800
Jan 31, 2024 4.5000 4.9300 4.4000 4.4200 4.4200 24,900
Jan 30, 2024 5.6000 5.7850 4.2900 4.4400 4.4400 91,200
Jan 29, 2024 5.1700 6.1200 5.1300 5.9400 5.9400 115,600
Jan 26, 2024 5.0700 5.1200 4.8160 5.0400 5.0400 46,000
Jan 25, 2024 4.7500 4.9400 4.7500 4.8400 4.8400 19,300
Jan 24, 2024 5.1600 5.1600 4.3950 4.6100 4.6100 40,300
Jan 23, 2024 4.3300 4.8850 4.3300 4.7000 4.7000 72,900
Jan 22, 2024 4.0400 4.1190 3.9100 4.0700 4.0700 21,800
Jan 19, 2024 4.2300 4.2300 3.7800 3.8700 3.8700 48,900
Jan 18, 2024 3.9600 4.3490 3.9600 4.2300 4.2300 53,100
Jan 17, 2024 4.4900 4.4900 3.7630 4.0700 4.0700 109,600
Jan 16, 2024 3.9800 4.5350 3.8800 4.4900 4.4900 139,000
Jan 12, 2024 3.6400 3.9500 3.5980 3.9350 3.9350 48,600
Jan 11, 2024 3.5400 3.7000 3.4750 3.6400 3.6400 14,000
Jan 10, 2024 3.9100 3.9100 3.3300 3.7000 3.7000 66,700
Jan 9, 2024 3.3100 3.9000 3.2100 3.9000 3.9000 85,600
Jan 8, 2024 2.9300 3.3900 2.8700 3.3100 3.3100 75,100
Jan 5, 2024 3.1600 3.2600 2.9100 2.9200 2.9200 48,400
Jan 4, 2024 3.3900 3.4000 3.0900 3.2200 3.2200 30,300
Jan 3, 2024 3.1750 3.3290 3.1740 3.3200 3.3200 55,600
Jan 2, 2024 2.8900 3.1430 2.8900 3.1200 3.1200 24,000
Dec 29, 2023 3.1200 3.1200 2.8200 3.0490 3.0490 76,500
Dec 28, 2023 3.3500 3.3500 3.1300 3.1800 3.1800 47,400
Dec 27, 2023 3.2520 3.3000 3.1600 3.2700 3.2700 61,900
Dec 26, 2023 3.0700 3.3400 3.0700 3.2300 3.2300 42,300
Dec 22, 2023 3.0300 3.3000 3.0300 3.1500 3.1500 85,800
Dec 21, 2023 3.1000 3.2000 2.7500 3.0100 3.0100 315,700
Dec 20, 2023 3.2900 3.2900 3.0700 3.1000 3.1000 50,400
Dec 19, 2023 2.9800 3.2800 2.9500 3.2200 3.2200 89,500
Dec 18, 2023 3.6400 4.1040 2.8800 3.0000 3.0000 285,100
Dec 15, 2023 4.5500 4.8400 3.2500 3.8000 3.8000 809,900
Dec 14, 2023 2.5200 5.4900 2.4500 5.3700 5.3700 2,531,400
Dec 13, 2023 2.5800 2.5800 2.4200 2.4900 2.4900 27,800
Dec 12, 2023 2.4000 2.5300 2.4000 2.4800 2.4800 34,100
Dec 11, 2023 2.2400 2.4490 2.1500 2.4000 2.4000 44,100
Dec 8, 2023 2.1100 2.4300 2.1100 2.3000 2.3000 26,600
Dec 7, 2023 2.2200 2.3150 2.0010 2.1800 2.1800 21,500
Dec 6, 2023 2.5000 2.5000 2.0700 2.1000 2.1000 40,400
Dec 5, 2023 2.4700 2.5400 2.4000 2.4650 2.4650 28,400
Dec 4, 2023 2.4700 2.4900 2.4200 2.4200 2.4200 26,500
Dec 1, 2023 2.1300 2.5200 2.1300 2.4700 2.4700 162,100
Nov 30, 2023 1.9500 2.1500 1.9300 2.1200 2.1200 108,700
Nov 29, 2023 1.9000 1.9350 1.8100 1.9200 1.9200 28,800
Nov 28, 2023 1.7600 1.9100 1.7600 1.9000 1.9000 29,700
Nov 27, 2023 1.7900 1.8900 1.7700 1.8200 1.8200 26,000
Nov 24, 2023 1.7600 1.8600 1.7470 1.8500 1.8500 3,300
Nov 22, 2023 1.8700 1.8700 1.7610 1.8600 1.8600 11,800
Nov 21, 2023 1.8400 1.8700 1.7970 1.8200 1.8200 13,400
Nov 20, 2023 1.9700 1.9700 1.8500 1.8900 1.8900 44,800
Nov 17, 2023 1.7200 1.9900 1.6800 1.9200 1.9200 102,100
Nov 16, 2023 1.5900 1.7800 1.5700 1.7200 1.7200 36,200
Nov 15, 2023 1.5500 1.5900 1.5200 1.5300 1.5300 9,600
Nov 14, 2023 1.7400 1.7400 1.5700 1.5800 1.5800 12,000
Nov 13, 2023 1.7800 1.8390 1.6600 1.6900 1.6900 126,800
Nov 10, 2023 1.6000 1.8000 1.6000 1.7800 1.7800 72,100
Nov 9, 2023 1.4700 1.6500 1.4100 1.6200 1.6200 157,100
Nov 8, 2023 1.4540 1.5000 1.3350 1.4800 1.4800 40,500
Nov 7, 2023 1.5300 1.5310 1.4500 1.4700 1.4700 75,800
Nov 6, 2023 1.2300 1.5490 1.1900 1.5400 1.5400 573,900
Nov 3, 2023 1.1850 1.2000 1.0900 1.1600 1.1600 213,600
Nov 2, 2023 1.4000 1.4000 1.1100 1.1500 1.1500 250,000
Nov 1, 2023 1.1700 1.3500 1.1700 1.3290 1.3290 449,000
Oct 31, 2023 1.2480 1.5000 1.0100 1.1700 1.1700 314,400
Oct 30, 2023 1.2100 1.2200 1.1900 1.2200 1.2200 3,900
Oct 27, 2023 1.2100 1.2100 1.1490 1.1800 1.1800 8,500
Oct 26, 2023 1.2100 1.2500 1.1850 1.2200 1.2200 9,600
Oct 25, 2023 1.2600 1.2600 1.2130 1.2420 1.2420 14,200
Oct 24, 2023 1.2680 1.2680 1.2680 1.2680 1.2680 400
Oct 23, 2023 1.2500 1.2700 1.2500 1.2600 1.2600 21,300
Oct 20, 2023 1.2700 1.2700 1.2550 1.2600 1.2600 12,800
Oct 19, 2023 1.2890 1.3000 1.2800 1.2800 1.2800 1,200
Oct 18, 2023 1.2920 1.3000 1.2700 1.2800 1.2800 4,200
Oct 17, 2023 1.2800 1.3500 1.2800 1.2900 1.2900 6,900
Oct 16, 2023 1.2900 1.3450 1.2200 1.3200 1.3200 7,400
Oct 13, 2023 1.2200 1.2900 1.2200 1.2510 1.2510 3,300
Oct 12, 2023 1.4200 1.4580 1.2200 1.2200 1.2200 38,700
Oct 11, 2023 1.4000 1.4220 1.3700 1.4100 1.4100 3,000
Oct 10, 2023 1.4000 1.4000 1.3700 1.3900 1.3900 5,800
Oct 9, 2023 1.3770 1.4500 1.3770 1.4330 1.4330 5,500
Oct 6, 2023 1.4500 1.4870 1.4200 1.4300 1.4300 18,400
Oct 5, 2023 1.5000 1.5000 1.4600 1.4600 1.4600 2,000
Oct 4, 2023 1.4800 1.4800 1.4500 1.4750 1.4750 2,200
Oct 3, 2023 1.4700 1.4800 1.4500 1.4600 1.4600 8,100
Oct 2, 2023 1.5000 1.5800 1.4500 1.4700 1.4700 9,900
Sep 29, 2023 1.5390 1.5640 1.4800 1.5200 1.5200 13,200
Sep 28, 2023 1.5750 1.5750 1.5150 1.5200 1.5200 8,300
Sep 27, 2023 1.5700 1.5900 1.5200 1.5400 1.5400 6,300
Sep 26, 2023 1.4930 1.4930 1.4310 1.4900 1.4900 8,500
Sep 25, 2023 1.5300 1.5850 1.4180 1.4900 1.4900 23,200
Sep 22, 2023 1.5200 1.5260 1.5200 1.5260 1.5260 300
Sep 21, 2023 1.5810 1.5810 1.5100 1.5400 1.5400 23,700
Sep 20, 2023 1.5400 1.5890 1.5350 1.5700 1.5700 8,800
Sep 19, 2023 1.5800 1.5840 1.5540 1.5700 1.5700 9,200
Sep 18, 2023 1.6300 1.6300 1.5500 1.5700 1.5700 6,800
Sep 15, 2023 1.5910 1.6400 1.5800 1.6100 1.6100 9,000
Sep 14, 2023 1.5950 1.6200 1.5950 1.6100 1.6100 5,900
Sep 13, 2023 1.6000 1.6350 1.5800 1.6000 1.6000 5,100
Sep 12, 2023 1.5300 1.6620 1.5300 1.6090 1.6090 11,900
Sep 11, 2023 1.5900 1.7600 1.5500 1.5500 1.5500 44,800
Sep 8, 2023 1.6100 1.6400 1.5740 1.5800 1.5800 6,500
Sep 7, 2023 1.6300 1.6300 1.5600 1.5800 1.5800 19,300
Sep 6, 2023 1.6700 1.6770 1.6200 1.6500 1.6500 9,900
Sep 5, 2023 1.6900 1.6900 1.6300 1.6600 1.6600 3,400
Sep 1, 2023 1.6460 1.7420 1.6400 1.6600 1.6600 7,400
Aug 31, 2023 1.6500 1.7530 1.6300 1.6600 1.6600 16,100
Aug 30, 2023 1.6390 1.6500 1.6000 1.6400 1.6400 9,500
Aug 29, 2023 1.6510 1.6700 1.5800 1.6200 1.6200 5,100
Aug 28, 2023 1.6000 1.6740 1.5800 1.6200 1.6200 9,800
Aug 25, 2023 1.6000 1.6100 1.5400 1.6000 1.6000 16,900
Aug 24, 2023 1.5960 1.7000 1.5450 1.6000 1.6000 38,800
Aug 23, 2023 1.5500 1.5800 1.5380 1.5690 1.5690 22,900
Aug 22, 2023 1.5750 1.6000 1.5300 1.5600 1.5600 27,100
Aug 21, 2023 1.6150 1.6150 1.5700 1.5700 1.5700 6,100
Aug 18, 2023 1.5900 1.6300 1.5500 1.5500 1.5500 9,900
Aug 17, 2023 1.6000 1.6400 1.5500 1.5850 1.5850 22,500
Aug 16, 2023 1.6700 1.6700 1.6100 1.6100 1.6100 3,400
Aug 15, 2023 1.7600 1.7600 1.6400 1.6400 1.6400 14,300
Aug 14, 2023 1.7140 1.7600 1.7100 1.7600 1.7600 10,100
Aug 11, 2023 1.7000 1.7500 1.6900 1.7280 1.7280 13,300
Aug 10, 2023 1.7170 1.7170 1.6720 1.7000 1.7000 11,400
Aug 9, 2023 1.6900 1.6900 1.6300 1.6500 1.6500 23,400
Aug 8, 2023 1.6560 1.6700 1.6510 1.6550 1.6550 2,400
Aug 7, 2023 1.6990 1.7100 1.6500 1.6500 1.6500 19,000
Aug 4, 2023 1.7300 1.7300 1.6500 1.6700 1.6700 8,800
Aug 3, 2023 1.6500 1.7100 1.6500 1.6900 1.6900 8,800
Aug 2, 2023 1.7120 1.7250 1.6700 1.6800 1.6800 21,600
Aug 1, 2023 1.7400 1.7700 1.7100 1.7200 1.7200 18,100
Jul 31, 2023 1.7810 1.8200 1.7140 1.7300 1.7300 15,600
Jul 28, 2023 1.7600 1.7890 1.7600 1.7700 1.7700 8,300
Jul 27, 2023 1.8400 1.8700 1.7600 1.7600 1.7600 26,500
Jul 26, 2023 1.9100 1.9100 1.8450 1.8600 1.8600 13,900
Jul 25, 2023 1.8400 1.8900 1.8400 1.8600 1.8600 6,800
Jul 24, 2023 1.8400 1.8960 1.8170 1.8400 1.8400 16,800
Jul 21, 2023 1.7100 1.8310 1.7100 1.7900 1.7900 46,600
Jul 20, 2023 1.7800 1.8100 1.7000 1.7650 1.7650 37,000
Jul 19, 2023 1.8200 1.8500 1.7600 1.8150 1.8150 44,900
Jul 18, 2023 1.9600 2.0600 1.7500 1.8000 1.8000 51,900
Jul 17, 2023 1.9200 2.0700 1.8600 1.9600 1.9600 49,600
Jul 14, 2023 1.9900 2.0260 1.9100 1.9400 1.9400 30,600
Jul 13, 2023 1.9600 2.0500 1.9500 2.0100 2.0100 12,500
Jul 12, 2023 1.9900 2.0000 1.9570 1.9830 1.9830 4,800
Jul 11, 2023 1.9400 2.0900 1.9400 1.9900 1.9900 26,400
Jul 10, 2023 1.9600 2.0500 1.9400 1.9600 1.9600 5,400
Jul 7, 2023 1.9400 2.0200 1.9400 1.9940 1.9940 5,500
Jul 6, 2023 2.0800 2.1000 1.9100 1.9650 1.9650 22,900
Jul 5, 2023 1.8500 2.1350 1.8500 2.0400 2.0400 128,600
Jul 3, 2023 1.8000 1.9100 1.8000 1.8880 1.8880 9,600
Jun 30, 2023 1.7800 1.8000 1.7710 1.7900 1.7900 17,500
Jun 29, 2023 1.7480 1.7990 1.7420 1.7800 1.7800 13,500
Jun 28, 2023 1.7600 1.7600 1.7320 1.7400 1.7400 3,900
Jun 27, 2023 1.8000 1.8000 1.7000 1.7200 1.7200 22,200
Jun 26, 2023 1.7500 1.8190 1.7300 1.7900 1.7900 18,700
Jun 23, 2023 1.7500 1.7500 1.7100 1.7300 1.7300 11,100
Jun 22, 2023 1.7100 1.8000 1.7100 1.7500 1.7500 15,300
Jun 21, 2023 1.7700 1.8000 1.7000 1.7000 1.7000 17,200
Jun 20, 2023 1.8600 1.8600 1.7550 1.8100 1.8100 17,900
Jun 16, 2023 1.8400 1.8400 1.8100 1.8400 1.8400 14,100
Jun 15, 2023 1.9000 1.9400 1.7700 1.8340 1.8340 25,400
Jun 14, 2023 1.8100 1.8810 1.8000 1.8500 1.8500 39,100
Jun 13, 2023 1.9000 1.9320 1.8000 1.8100 1.8100 27,400
Jun 12, 2023 1.8300 1.9000 1.7810 1.9000 1.9000 31,500
Jun 9, 2023 1.5700 1.7960 1.5500 1.7900 1.7900 87,400
Jun 8, 2023 1.4900 1.5700 1.4700 1.5700 1.5700 15,300

Related Tickers

CGTX Cognition Therapeutics, Inc.
1.9500
+5.98%
 
INAB IN8bio, Inc.
1.3400
+18.58%
 
DARE Daré Bioscience, Inc.
0.5200
+18.64%
 
VTVT vTv Therapeutics Inc.
17.10
-2.84%
 
SPRC SciSparc Ltd.
0.8990
-4.61%
 
CMND Clearmind Medicine Inc.
1.0325
-0.72%
 
ENSC Ensysce Biosciences, Inc.
0.5455
+0.06%
 
VYNE VYNE Therapeutics Inc.
2.2500
-7.02%
 
FRTX Fresh Tracks Therapeutics, Inc.
0.9310
+5.80%
 
PULM Pulmatrix, Inc.
1.9700
+4.23%