Aileron Therapeutics, Inc. (ALRN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.4202

+0.0233

(+5.87%)

At close: 04:00PM EDT

0.4350

+0.01

(+3.52%)

After hours:

06:55PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2022	0.4390	0.4390	0.4000	0.4200	0.4200	176,600
24 Jun 2022	0.4060	0.4500	0.3970	0.3970	0.3970	349,000
23 Jun 2022	0.3900	0.4430	0.3900	0.4190	0.4190	330,700
22 Jun 2022	0.4000	0.4180	0.3900	0.3970	0.3970	173,100
21 Jun 2022	0.3910	0.4140	0.3900	0.4010	0.4010	144,700
17 Jun 2022	0.3880	0.4500	0.3750	0.4180	0.4180	586,800
16 Jun 2022	0.3970	0.4190	0.3700	0.3900	0.3900	165,900
15 Jun 2022	0.4440	0.4500	0.3920	0.3970	0.3970	97,000
14 Jun 2022	0.3990	0.4120	0.3700	0.3960	0.3960	138,600
13 Jun 2022	0.4190	0.4190	0.3730	0.3800	0.3800	235,600
10 Jun 2022	0.4300	0.4300	0.4100	0.4130	0.4130	96,900
09 Jun 2022	0.4500	0.4500	0.4220	0.4350	0.4350	39,900
08 Jun 2022	0.4490	0.4680	0.4200	0.4480	0.4480	224,400
07 Jun 2022	0.4300	0.4540	0.4300	0.4330	0.4330	140,700
06 Jun 2022	0.4370	0.4700	0.4200	0.4320	0.4320	175,700
03 Jun 2022	0.4290	0.4800	0.4200	0.4420	0.4420	295,200
02 Jun 2022	0.4400	0.4400	0.4200	0.4400	0.4400	29,500
01 Jun 2022	0.4290	0.4400	0.4200	0.4300	0.4300	159,400
31 May 2022	0.4200	0.4350	0.4150	0.4220	0.4220	93,700
27 May 2022	0.4300	0.4400	0.4020	0.4200	0.4200	66,500
26 May 2022	0.4300	0.4300	0.3950	0.4000	0.4000	67,700
25 May 2022	0.4000	0.4290	0.3900	0.4100	0.4100	154,200
24 May 2022	0.4400	0.4400	0.3900	0.4020	0.4020	134,100
23 May 2022	0.4300	0.4400	0.4160	0.4400	0.4400	150,400
20 May 2022	0.4400	0.4400	0.4150	0.4400	0.4400	36,400
19 May 2022	0.4200	0.4490	0.4020	0.4400	0.4400	113,800
18 May 2022	0.4250	0.4400	0.4000	0.4370	0.4370	63,700
17 May 2022	0.3700	0.4250	0.3700	0.4240	0.4240	269,500
16 May 2022	0.3900	0.4180	0.3660	0.3760	0.3760	163,300
13 May 2022	0.3600	0.4000	0.3600	0.3880	0.3880	308,900
12 May 2022	0.3200	0.4220	0.3200	0.3550	0.3550	707,200
11 May 2022	0.3800	0.3970	0.3510	0.3850	0.3850	598,800
10 May 2022	0.3900	0.4000	0.3700	0.3770	0.3770	728,900
09 May 2022	0.4250	0.4250	0.3800	0.3810	0.3810	239,600
06 May 2022	0.4200	0.4400	0.4050	0.4300	0.4300	212,400
05 May 2022	0.4300	0.4400	0.4200	0.4330	0.4330	39,300
04 May 2022	0.4350	0.4400	0.4000	0.4360	0.4360	198,800
03 May 2022	0.4200	0.4370	0.3830	0.4200	0.4200	739,600
02 May 2022	0.4300	0.4500	0.4170	0.4230	0.4230	374,300
29 Apr 2022	0.4880	0.4880	0.4220	0.4420	0.4420	312,700
28 Apr 2022	0.4700	0.4760	0.4500	0.4760	0.4760	292,500
27 Apr 2022	0.5100	0.5100	0.4500	0.4600	0.4600	462,200
26 Apr 2022	0.5400	0.5500	0.5020	0.5260	0.5260	72,200
25 Apr 2022	0.5600	0.5700	0.4850	0.5390	0.5390	315,300
22 Apr 2022	0.5370	0.5560	0.5260	0.5430	0.5430	105,600
21 Apr 2022	0.5730	0.5750	0.5100	0.5370	0.5370	142,900
20 Apr 2022	0.5380	0.5790	0.5360	0.5720	0.5720	67,300
19 Apr 2022	0.5200	0.5790	0.5200	0.5550	0.5550	241,000
18 Apr 2022	0.5790	0.5790	0.5140	0.5340	0.5340	328,600
14 Apr 2022	0.5600	0.5800	0.5600	0.5710	0.5710	108,900
13 Apr 2022	0.6000	0.6080	0.5600	0.5810	0.5810	390,700
12 Apr 2022	0.6400	0.6500	0.5610	0.6060	0.6060	473,300
11 Apr 2022	0.7300	0.7300	0.5940	0.6130	0.6130	711,100
08 Apr 2022	0.6800	0.6890	0.6500	0.6750	0.6750	212,200
07 Apr 2022	0.6500	0.7400	0.6210	0.6840	0.6840	367,600
06 Apr 2022	0.6400	0.7500	0.6000	0.6900	0.6900	1,304,300
05 Apr 2022	0.5900	0.6400	0.5900	0.6300	0.6300	602,800
04 Apr 2022	0.5500	0.6230	0.5500	0.5950	0.5950	719,100
01 Apr 2022	0.5200	0.5700	0.5140	0.5500	0.5500	454,500
31 Mar 2022	0.4870	0.5390	0.4870	0.5120	0.5120	496,800
30 Mar 2022	0.5000	0.5200	0.4650	0.4800	0.4800	437,800
29 Mar 2022	0.5500	0.5500	0.4910	0.5100	0.5100	408,200
28 Mar 2022	0.5480	0.5520	0.4540	0.5350	0.5350	958,600
25 Mar 2022	0.4700	0.6700	0.4650	0.5780	0.5780	3,817,800
24 Mar 2022	0.4300	0.4800	0.4200	0.4600	0.4600	340,000
23 Mar 2022	0.4300	0.4500	0.4300	0.4380	0.4380	111,300
22 Mar 2022	0.4200	0.4500	0.4200	0.4400	0.4400	115,900
21 Mar 2022	0.4310	0.4410	0.4170	0.4330	0.4330	127,000
18 Mar 2022	0.4340	0.4400	0.4200	0.4400	0.4400	124,700
17 Mar 2022	0.4290	0.4400	0.4040	0.4300	0.4300	149,200
16 Mar 2022	0.4000	0.4250	0.4000	0.4180	0.4180	145,500
15 Mar 2022	0.3700	0.4200	0.3700	0.4030	0.4030	354,000
14 Mar 2022	0.4040	0.4100	0.3600	0.3700	0.3700	293,200
11 Mar 2022	0.4290	0.4390	0.4110	0.4170	0.4170	248,800
10 Mar 2022	0.4000	0.4400	0.4000	0.4200	0.4200	189,900
09 Mar 2022	0.4120	0.4400	0.4000	0.4130	0.4130	83,800
08 Mar 2022	0.4010	0.4190	0.4000	0.4020	0.4020	182,000
07 Mar 2022	0.4160	0.4470	0.3850	0.4000	0.4000	413,500
04 Mar 2022	0.4300	0.4590	0.4000	0.4260	0.4260	325,400
03 Mar 2022	0.4600	0.4700	0.4250	0.4280	0.4280	230,300
02 Mar 2022	0.4210	0.4750	0.4000	0.4500	0.4500	923,300
01 Mar 2022	0.4100	0.4300	0.4020	0.4160	0.4160	367,600
28 Feb 2022	0.4100	0.4330	0.4050	0.4270	0.4270	154,600
25 Feb 2022	0.4210	0.4400	0.4010	0.4200	0.4200	177,800
24 Feb 2022	0.3660	0.4100	0.3600	0.4050	0.4050	278,900
23 Feb 2022	0.4000	0.4310	0.3880	0.3900	0.3900	201,300
22 Feb 2022	0.4000	0.4200	0.3930	0.4000	0.4000	128,500
18 Feb 2022	0.4000	0.4300	0.4000	0.4110	0.4110	231,900
17 Feb 2022	0.4390	0.4430	0.4100	0.4230	0.4230	155,800
16 Feb 2022	0.4660	0.4700	0.4180	0.4420	0.4420	178,800
15 Feb 2022	0.4300	0.4480	0.4180	0.4360	0.4360	245,600
14 Feb 2022	0.4200	0.4480	0.4020	0.4300	0.4300	293,900
11 Feb 2022	0.4400	0.4550	0.4200	0.4270	0.4270	170,400
10 Feb 2022	0.4700	0.4700	0.4300	0.4400	0.4400	165,600
09 Feb 2022	0.4300	0.4500	0.4270	0.4440	0.4440	224,400
08 Feb 2022	0.4700	0.4700	0.4300	0.4360	0.4360	148,800
07 Feb 2022	0.4500	0.4980	0.4290	0.4550	0.4550	243,300
04 Feb 2022	0.4550	0.4560	0.4290	0.4440	0.4440	106,700
03 Feb 2022	0.4740	0.4740	0.4300	0.4370	0.4370	237,200
02 Feb 2022	0.4500	0.4970	0.4370	0.4570	0.4570	338,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,339.58+81.26(+1.12%)

FTSE 25019,351.20+32.25(+0.17%)

AIM908.09+4.60(+0.51%)

GBP/EUR1.1586+0.0001(+0.01%)

GBP/USD1.2268-0.0002(-0.01%)

BTC-GBP17,157.48-408.12(-2.32%)

Aileron Therapeutics, Inc. (ALRN)

FTSE 100
7,339.58
+81.26(+1.12%)

FTSE 250
19,351.20
+32.25(+0.17%)

AIM
908.09
+4.60(+0.51%)

GBP/EUR
1.1586
+0.0001(+0.01%)

GBP/USD
1.2268
-0.0002(-0.01%)

BTC-GBP
17,157.48
-408.12(-2.32%)