UK markets close in 4 hours 59 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20220.43900.43900.40000.42000.4200176,600
24 Jun 20220.40600.45000.39700.39700.3970349,000
23 Jun 20220.39000.44300.39000.41900.4190330,700
22 Jun 20220.40000.41800.39000.39700.3970173,100
21 Jun 20220.39100.41400.39000.40100.4010144,700
17 Jun 20220.38800.45000.37500.41800.4180586,800
16 Jun 20220.39700.41900.37000.39000.3900165,900
15 Jun 20220.44400.45000.39200.39700.397097,000
14 Jun 20220.39900.41200.37000.39600.3960138,600
13 Jun 20220.41900.41900.37300.38000.3800235,600
10 Jun 20220.43000.43000.41000.41300.413096,900
09 Jun 20220.45000.45000.42200.43500.435039,900
08 Jun 20220.44900.46800.42000.44800.4480224,400
07 Jun 20220.43000.45400.43000.43300.4330140,700
06 Jun 20220.43700.47000.42000.43200.4320175,700
03 Jun 20220.42900.48000.42000.44200.4420295,200
02 Jun 20220.44000.44000.42000.44000.440029,500
01 Jun 20220.42900.44000.42000.43000.4300159,400
31 May 20220.42000.43500.41500.42200.422093,700
27 May 20220.43000.44000.40200.42000.420066,500
26 May 20220.43000.43000.39500.40000.400067,700
25 May 20220.40000.42900.39000.41000.4100154,200
24 May 20220.44000.44000.39000.40200.4020134,100
23 May 20220.43000.44000.41600.44000.4400150,400
20 May 20220.44000.44000.41500.44000.440036,400
19 May 20220.42000.44900.40200.44000.4400113,800
18 May 20220.42500.44000.40000.43700.437063,700
17 May 20220.37000.42500.37000.42400.4240269,500
16 May 20220.39000.41800.36600.37600.3760163,300
13 May 20220.36000.40000.36000.38800.3880308,900
12 May 20220.32000.42200.32000.35500.3550707,200
11 May 20220.38000.39700.35100.38500.3850598,800
10 May 20220.39000.40000.37000.37700.3770728,900
09 May 20220.42500.42500.38000.38100.3810239,600
06 May 20220.42000.44000.40500.43000.4300212,400
05 May 20220.43000.44000.42000.43300.433039,300
04 May 20220.43500.44000.40000.43600.4360198,800
03 May 20220.42000.43700.38300.42000.4200739,600
02 May 20220.43000.45000.41700.42300.4230374,300
29 Apr 20220.48800.48800.42200.44200.4420312,700
28 Apr 20220.47000.47600.45000.47600.4760292,500
27 Apr 20220.51000.51000.45000.46000.4600462,200
26 Apr 20220.54000.55000.50200.52600.526072,200
25 Apr 20220.56000.57000.48500.53900.5390315,300
22 Apr 20220.53700.55600.52600.54300.5430105,600
21 Apr 20220.57300.57500.51000.53700.5370142,900
20 Apr 20220.53800.57900.53600.57200.572067,300
19 Apr 20220.52000.57900.52000.55500.5550241,000
18 Apr 20220.57900.57900.51400.53400.5340328,600
14 Apr 20220.56000.58000.56000.57100.5710108,900
13 Apr 20220.60000.60800.56000.58100.5810390,700
12 Apr 20220.64000.65000.56100.60600.6060473,300
11 Apr 20220.73000.73000.59400.61300.6130711,100
08 Apr 20220.68000.68900.65000.67500.6750212,200
07 Apr 20220.65000.74000.62100.68400.6840367,600
06 Apr 20220.64000.75000.60000.69000.69001,304,300
05 Apr 20220.59000.64000.59000.63000.6300602,800
04 Apr 20220.55000.62300.55000.59500.5950719,100
01 Apr 20220.52000.57000.51400.55000.5500454,500
31 Mar 20220.48700.53900.48700.51200.5120496,800
30 Mar 20220.50000.52000.46500.48000.4800437,800
29 Mar 20220.55000.55000.49100.51000.5100408,200
28 Mar 20220.54800.55200.45400.53500.5350958,600
25 Mar 20220.47000.67000.46500.57800.57803,817,800
24 Mar 20220.43000.48000.42000.46000.4600340,000
23 Mar 20220.43000.45000.43000.43800.4380111,300
22 Mar 20220.42000.45000.42000.44000.4400115,900
21 Mar 20220.43100.44100.41700.43300.4330127,000
18 Mar 20220.43400.44000.42000.44000.4400124,700
17 Mar 20220.42900.44000.40400.43000.4300149,200
16 Mar 20220.40000.42500.40000.41800.4180145,500
15 Mar 20220.37000.42000.37000.40300.4030354,000
14 Mar 20220.40400.41000.36000.37000.3700293,200
11 Mar 20220.42900.43900.41100.41700.4170248,800
10 Mar 20220.40000.44000.40000.42000.4200189,900
09 Mar 20220.41200.44000.40000.41300.413083,800
08 Mar 20220.40100.41900.40000.40200.4020182,000
07 Mar 20220.41600.44700.38500.40000.4000413,500
04 Mar 20220.43000.45900.40000.42600.4260325,400
03 Mar 20220.46000.47000.42500.42800.4280230,300
02 Mar 20220.42100.47500.40000.45000.4500923,300
01 Mar 20220.41000.43000.40200.41600.4160367,600
28 Feb 20220.41000.43300.40500.42700.4270154,600
25 Feb 20220.42100.44000.40100.42000.4200177,800
24 Feb 20220.36600.41000.36000.40500.4050278,900
23 Feb 20220.40000.43100.38800.39000.3900201,300
22 Feb 20220.40000.42000.39300.40000.4000128,500
18 Feb 20220.40000.43000.40000.41100.4110231,900
17 Feb 20220.43900.44300.41000.42300.4230155,800
16 Feb 20220.46600.47000.41800.44200.4420178,800
15 Feb 20220.43000.44800.41800.43600.4360245,600
14 Feb 20220.42000.44800.40200.43000.4300293,900
11 Feb 20220.44000.45500.42000.42700.4270170,400
10 Feb 20220.47000.47000.43000.44000.4400165,600
09 Feb 20220.43000.45000.42700.44400.4440224,400
08 Feb 20220.47000.47000.43000.43600.4360148,800
07 Feb 20220.45000.49800.42900.45500.4550243,300
04 Feb 20220.45500.45600.42900.44400.4440106,700
03 Feb 20220.47400.47400.43000.43700.4370237,200
02 Feb 20220.45000.49700.43700.45700.4570338,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...