Aileron Therapeutics, Inc. (ALRN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.0000 | 5.0000 | 4.8500 | 4.9778 | 4.9778 | 11,461 |
| 18 Apr 2024 | 4.6000 | 7.4200 | 4.5100 | 5.0000 | 5.0000 | 1,753,200 |
| 17 Apr 2024 | 5.0800 | 5.2700 | 4.1200 | 4.2500 | 4.2500 | 65,900 |
| 16 Apr 2024 | 5.3400 | 5.5100 | 4.9000 | 5.3500 | 5.3500 | 201,000 |
| 15 Apr 2024 | 6.0700 | 6.1700 | 5.5600 | 5.9300 | 5.9300 | 15,700 |
| 12 Apr 2024 | 5.8300 | 6.1700 | 5.6390 | 6.1400 | 6.1400 | 13,000 |
| 11 Apr 2024 | 5.8300 | 5.9900 | 5.6500 | 5.7100 | 5.7100 | 21,300 |
| 10 Apr 2024 | 5.8100 | 6.1100 | 5.8100 | 5.8100 | 5.8100 | 9,600 |
| 09 Apr 2024 | 6.1400 | 6.2500 | 5.7800 | 5.8900 | 5.8900 | 18,900 |
| 08 Apr 2024 | 5.6600 | 6.6700 | 5.5100 | 6.2000 | 6.2000 | 182,100 |
| 05 Apr 2024 | 5.8200 | 5.8700 | 5.6460 | 5.6600 | 5.6600 | 9,100 |
| 04 Apr 2024 | 6.0000 | 6.0700 | 5.8100 | 5.9000 | 5.9000 | 8,900 |
| 03 Apr 2024 | 5.8200 | 6.0100 | 5.8200 | 5.8400 | 5.8400 | 6,500 |
| 02 Apr 2024 | 5.8600 | 6.0400 | 5.7110 | 6.0400 | 6.0400 | 21,600 |
| 01 Apr 2024 | 6.6700 | 6.8400 | 5.7800 | 5.8600 | 5.8600 | 39,100 |
| 28 Mar 2024 | 6.9300 | 6.9500 | 6.4400 | 6.6300 | 6.6300 | 22,900 |
| 27 Mar 2024 | 5.6600 | 7.1200 | 5.6600 | 6.9310 | 6.9310 | 160,100 |
| 26 Mar 2024 | 6.1100 | 6.1100 | 5.6300 | 5.7000 | 5.7000 | 19,100 |
| 25 Mar 2024 | 6.0300 | 6.2000 | 5.5800 | 5.8800 | 5.8800 | 45,700 |
| 22 Mar 2024 | 5.6500 | 6.2000 | 5.6500 | 6.2000 | 6.2000 | 66,000 |
| 21 Mar 2024 | 5.7900 | 5.7900 | 5.5100 | 5.6700 | 5.6700 | 25,100 |
| 20 Mar 2024 | 5.3900 | 5.6000 | 5.3500 | 5.5000 | 5.5000 | 28,900 |
| 19 Mar 2024 | 5.3400 | 5.4600 | 5.2700 | 5.3700 | 5.3700 | 23,300 |
| 18 Mar 2024 | 5.5500 | 5.6700 | 5.3700 | 5.4100 | 5.4100 | 28,600 |
| 15 Mar 2024 | 5.5000 | 5.6750 | 5.5000 | 5.5800 | 5.5800 | 15,100 |
| 14 Mar 2024 | 5.6300 | 5.7480 | 5.5200 | 5.5300 | 5.5300 | 11,900 |
| 13 Mar 2024 | 5.3300 | 5.9600 | 5.2100 | 5.5700 | 5.5700 | 24,200 |
| 12 Mar 2024 | 5.7500 | 5.7500 | 5.0400 | 5.2500 | 5.2500 | 29,600 |
| 11 Mar 2024 | 5.8400 | 5.8400 | 5.5500 | 5.5500 | 5.5500 | 17,500 |
| 08 Mar 2024 | 5.6800 | 5.9000 | 5.5100 | 5.8300 | 5.8300 | 39,900 |
| 07 Mar 2024 | 5.4900 | 5.6600 | 5.4900 | 5.6600 | 5.6600 | 12,400 |
| 06 Mar 2024 | 5.7500 | 5.7500 | 5.4000 | 5.4900 | 5.4900 | 21,600 |
| 05 Mar 2024 | 5.2210 | 5.7600 | 5.1500 | 5.5500 | 5.5500 | 20,600 |
| 04 Mar 2024 | 5.3000 | 5.3000 | 4.9500 | 5.2700 | 5.2700 | 22,800 |
| 01 Mar 2024 | 4.7900 | 5.1450 | 4.7900 | 5.0000 | 5.0000 | 30,300 |
| 29 Feb 2024 | 5.0000 | 5.0300 | 4.7700 | 4.9400 | 4.9400 | 35,000 |
| 28 Feb 2024 | 4.8900 | 5.6900 | 4.6850 | 4.7200 | 4.7200 | 45,100 |
| 27 Feb 2024 | 4.5900 | 4.6850 | 4.5200 | 4.5400 | 4.5400 | 24,100 |
| 26 Feb 2024 | 4.6740 | 4.7500 | 4.5600 | 4.6800 | 4.6800 | 17,000 |
| 23 Feb 2024 | 4.5700 | 4.7900 | 4.5600 | 4.6410 | 4.6410 | 7,300 |
| 22 Feb 2024 | 4.6500 | 4.8000 | 4.5100 | 4.8000 | 4.8000 | 15,900 |
| 21 Feb 2024 | 4.7000 | 4.7760 | 4.5200 | 4.6630 | 4.6630 | 9,200 |
| 20 Feb 2024 | 4.6200 | 4.7800 | 4.5600 | 4.7200 | 4.7200 | 25,900 |
| 16 Feb 2024 | 4.4800 | 4.6900 | 4.4000 | 4.6900 | 4.6900 | 17,100 |
| 15 Feb 2024 | 4.6000 | 4.6940 | 4.4800 | 4.6800 | 4.6800 | 8,600 |
| 14 Feb 2024 | 4.6500 | 4.6800 | 4.4500 | 4.6800 | 4.6800 | 11,700 |
| 13 Feb 2024 | 4.4800 | 4.7000 | 4.3400 | 4.6600 | 4.6600 | 32,400 |
| 12 Feb 2024 | 4.5300 | 4.7750 | 4.2490 | 4.3400 | 4.3400 | 48,700 |
| 09 Feb 2024 | 4.7900 | 4.8000 | 4.6700 | 4.8000 | 4.8000 | 14,000 |
| 08 Feb 2024 | 4.5500 | 4.8000 | 4.5000 | 4.7800 | 4.7800 | 34,900 |
| 07 Feb 2024 | 4.4300 | 4.5700 | 4.3400 | 4.4650 | 4.4650 | 1,900 |
| 06 Feb 2024 | 4.6600 | 4.7800 | 4.3000 | 4.3300 | 4.3300 | 25,800 |
| 05 Feb 2024 | 4.8000 | 4.8100 | 4.3800 | 4.6740 | 4.6740 | 33,000 |
| 02 Feb 2024 | 4.0400 | 4.9900 | 4.0400 | 4.7100 | 4.7100 | 19,000 |
| 01 Feb 2024 | 4.4120 | 4.5050 | 3.9300 | 4.1520 | 4.1520 | 47,800 |
| 31 Jan 2024 | 4.5000 | 4.9300 | 4.4000 | 4.4200 | 4.4200 | 24,900 |
| 30 Jan 2024 | 5.6000 | 5.7850 | 4.2900 | 4.4400 | 4.4400 | 91,200 |
| 29 Jan 2024 | 5.1700 | 6.1200 | 5.1300 | 5.9400 | 5.9400 | 115,600 |
| 26 Jan 2024 | 5.0700 | 5.1200 | 4.8160 | 5.0400 | 5.0400 | 46,000 |
| 25 Jan 2024 | 4.7500 | 4.9400 | 4.7500 | 4.8400 | 4.8400 | 19,300 |
| 24 Jan 2024 | 5.1600 | 5.1600 | 4.3950 | 4.6100 | 4.6100 | 40,300 |
| 23 Jan 2024 | 4.3300 | 4.8850 | 4.3300 | 4.7000 | 4.7000 | 72,900 |
| 22 Jan 2024 | 4.0400 | 4.1190 | 3.9100 | 4.0700 | 4.0700 | 21,800 |
| 19 Jan 2024 | 4.2300 | 4.2300 | 3.7800 | 3.8700 | 3.8700 | 48,900 |
| 18 Jan 2024 | 3.9600 | 4.3490 | 3.9600 | 4.2300 | 4.2300 | 53,100 |
| 17 Jan 2024 | 4.4900 | 4.4900 | 3.7630 | 4.0700 | 4.0700 | 109,600 |
| 16 Jan 2024 | 3.9800 | 4.5350 | 3.8800 | 4.4900 | 4.4900 | 139,000 |
| 12 Jan 2024 | 3.6400 | 3.9500 | 3.5980 | 3.9350 | 3.9350 | 48,600 |
| 11 Jan 2024 | 3.5400 | 3.7000 | 3.4750 | 3.6400 | 3.6400 | 14,000 |
| 10 Jan 2024 | 3.9100 | 3.9100 | 3.3300 | 3.7000 | 3.7000 | 66,700 |
| 09 Jan 2024 | 3.3100 | 3.9000 | 3.2100 | 3.9000 | 3.9000 | 85,600 |
| 08 Jan 2024 | 2.9300 | 3.3900 | 2.8700 | 3.3100 | 3.3100 | 75,100 |
| 05 Jan 2024 | 3.1600 | 3.2600 | 2.9100 | 2.9200 | 2.9200 | 48,400 |
| 04 Jan 2024 | 3.3900 | 3.4000 | 3.0900 | 3.2200 | 3.2200 | 30,300 |
| 03 Jan 2024 | 3.1750 | 3.3290 | 3.1740 | 3.3200 | 3.3200 | 55,600 |
| 02 Jan 2024 | 2.8900 | 3.1430 | 2.8900 | 3.1200 | 3.1200 | 24,000 |
| 29 Dec 2023 | 3.1200 | 3.1200 | 2.8200 | 3.0490 | 3.0490 | 76,500 |
| 28 Dec 2023 | 3.3500 | 3.3500 | 3.1300 | 3.1800 | 3.1800 | 47,400 |
| 27 Dec 2023 | 3.2520 | 3.3000 | 3.1600 | 3.2700 | 3.2700 | 61,900 |
| 26 Dec 2023 | 3.0700 | 3.3400 | 3.0700 | 3.2300 | 3.2300 | 42,300 |
| 22 Dec 2023 | 3.0300 | 3.3000 | 3.0300 | 3.1500 | 3.1500 | 85,800 |
| 21 Dec 2023 | 3.1000 | 3.2000 | 2.7500 | 3.0100 | 3.0100 | 315,700 |
| 20 Dec 2023 | 3.2900 | 3.2900 | 3.0700 | 3.1000 | 3.1000 | 50,400 |
| 19 Dec 2023 | 2.9800 | 3.2800 | 2.9500 | 3.2200 | 3.2200 | 89,500 |
| 18 Dec 2023 | 3.6400 | 4.1040 | 2.8800 | 3.0000 | 3.0000 | 285,100 |
| 15 Dec 2023 | 4.5500 | 4.8400 | 3.2500 | 3.8000 | 3.8000 | 809,900 |
| 14 Dec 2023 | 2.5200 | 5.4900 | 2.4500 | 5.3700 | 5.3700 | 2,531,400 |
| 13 Dec 2023 | 2.5800 | 2.5800 | 2.4200 | 2.4900 | 2.4900 | 27,800 |
| 12 Dec 2023 | 2.4000 | 2.5300 | 2.4000 | 2.4800 | 2.4800 | 34,100 |
| 11 Dec 2023 | 2.2400 | 2.4490 | 2.1500 | 2.4000 | 2.4000 | 44,100 |
| 08 Dec 2023 | 2.1100 | 2.4300 | 2.1100 | 2.3000 | 2.3000 | 26,600 |
| 07 Dec 2023 | 2.2200 | 2.3150 | 2.0010 | 2.1800 | 2.1800 | 21,500 |
| 06 Dec 2023 | 2.5000 | 2.5000 | 2.0700 | 2.1000 | 2.1000 | 40,400 |
| 05 Dec 2023 | 2.4700 | 2.5400 | 2.4000 | 2.4650 | 2.4650 | 28,400 |
| 04 Dec 2023 | 2.4700 | 2.4900 | 2.4200 | 2.4200 | 2.4200 | 26,500 |
| 01 Dec 2023 | 2.1300 | 2.5200 | 2.1300 | 2.4700 | 2.4700 | 162,100 |
| 30 Nov 2023 | 1.9500 | 2.1500 | 1.9300 | 2.1200 | 2.1200 | 108,700 |
| 29 Nov 2023 | 1.9000 | 1.9350 | 1.8100 | 1.9200 | 1.9200 | 28,800 |
| 28 Nov 2023 | 1.7600 | 1.9100 | 1.7600 | 1.9000 | 1.9000 | 29,700 |
| 27 Nov 2023 | 1.7900 | 1.8900 | 1.7700 | 1.8200 | 1.8200 | 26,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.