Aileron Therapeutics, Inc. (ALRN)
NASDAQ: ALRN · Real-Time Price · USD
2.760
-0.060 (-2.13%)
Nov 20, 2024, 4:00 PM EST - Market closed
Aileron Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.82 | 3.11 | 2.59 | 2.76 | 2.76 | -2.13% | 115,020 |
| Nov 19, 2024 | 2.88 | 3.09 | 2.74 | 2.82 | 2.82 | -2.42% | 40,619 |
| Nov 18, 2024 | 2.88 | 3.38 | 2.70 | 2.89 | 2.89 | 0.70% | 92,509 |
| Nov 15, 2024 | 3.35 | 3.46 | 2.67 | 2.87 | 2.87 | -13.29% | 125,411 |
| Nov 14, 2024 | 3.59 | 3.59 | 3.22 | 3.31 | 3.31 | -7.28% | 87,712 |
| Nov 13, 2024 | 3.86 | 3.92 | 3.37 | 3.57 | 3.57 | -6.79% | 253,900 |
| Nov 12, 2024 | 3.55 | 3.83 | 3.55 | 3.83 | 3.83 | 6.69% | 43,953 |
| Nov 11, 2024 | 3.72 | 3.95 | 3.59 | 3.59 | 3.59 | -5.53% | 49,758 |
| Nov 8, 2024 | 3.76 | 3.94 | 3.65 | 3.80 | 3.80 | 2.15% | 19,029 |
| Nov 7, 2024 | 3.79 | 3.82 | 3.69 | 3.72 | 3.72 | -3.12% | 11,519 |
| Nov 6, 2024 | 3.99 | 3.99 | 3.77 | 3.84 | 3.84 | -2.29% | 22,352 |
| Nov 5, 2024 | 4.05 | 4.08 | 3.83 | 3.93 | 3.93 | -1.75% | 73,431 |
| Nov 4, 2024 | 4.00 | 4.15 | 3.93 | 4.00 | 4.00 | - | 105,876 |
| Nov 1, 2024 | 4.16 | 4.16 | 3.87 | 4.00 | 4.00 | -2.91% | 25,593 |
| Oct 31, 2024 | 3.90 | 4.12 | 3.65 | 4.12 | 4.12 | 7.01% | 65,339 |
| Oct 30, 2024 | 4.02 | 4.08 | 3.46 | 3.85 | 3.85 | -5.64% | 202,093 |
| Oct 29, 2024 | 4.08 | 4.40 | 3.67 | 4.08 | 4.08 | 1.49% | 184,849 |
| Oct 28, 2024 | 3.70 | 4.06 | 3.55 | 4.02 | 4.02 | 8.21% | 132,191 |
| Oct 25, 2024 | 3.62 | 3.74 | 3.56 | 3.72 | 3.72 | -0.13% | 74,474 |
| Oct 24, 2024 | 3.63 | 3.72 | 3.32 | 3.72 | 3.72 | 4.35% | 51,229 |
| Oct 23, 2024 | 3.74 | 3.74 | 3.54 | 3.57 | 3.57 | -2.86% | 34,402 |
| Oct 22, 2024 | 3.62 | 3.81 | 3.55 | 3.67 | 3.67 | 2.80% | 406,900 |
| Oct 21, 2024 | 3.62 | 3.70 | 3.56 | 3.57 | 3.57 | -1.38% | 33,845 |
| Oct 18, 2024 | 3.54 | 3.65 | 3.54 | 3.62 | 3.62 | 0.28% | 16,678 |
| Oct 17, 2024 | 3.68 | 3.70 | 3.54 | 3.61 | 3.61 | -2.43% | 34,098 |
| Oct 16, 2024 | 3.60 | 3.71 | 3.60 | 3.70 | 3.70 | 0.27% | 34,587 |
| Oct 15, 2024 | 3.65 | 3.72 | 3.60 | 3.69 | 3.69 | 2.79% | 12,420 |
| Oct 14, 2024 | 3.59 | 3.70 | 3.41 | 3.59 | 3.59 | -0.83% | 15,496 |
| Oct 11, 2024 | 3.51 | 3.70 | 3.42 | 3.62 | 3.62 | 6.47% | 16,711 |
| Oct 10, 2024 | 3.34 | 3.57 | 3.24 | 3.40 | 3.40 | -1.73% | 14,044 |
| Oct 9, 2024 | 3.44 | 3.57 | 3.40 | 3.46 | 3.46 | 0.58% | 26,804 |
| Oct 8, 2024 | 3.30 | 3.59 | 3.29 | 3.44 | 3.44 | 5.20% | 34,549 |
| Oct 7, 2024 | 3.50 | 3.55 | 3.21 | 3.27 | 3.27 | -7.89% | 34,329 |
| Oct 4, 2024 | 3.44 | 3.69 | 3.39 | 3.55 | 3.55 | 2.60% | 10,620 |
| Oct 3, 2024 | 3.31 | 3.55 | 3.31 | 3.46 | 3.46 | 3.90% | 54,139 |
| Oct 2, 2024 | 3.47 | 3.63 | 3.30 | 3.33 | 3.33 | -8.01% | 20,516 |
| Oct 1, 2024 | 3.61 | 3.62 | 3.34 | 3.62 | 3.62 | 2.26% | 14,952 |
| Sep 30, 2024 | 3.60 | 3.65 | 3.28 | 3.54 | 3.54 | -3.01% | 87,367 |
| Sep 27, 2024 | 3.65 | 3.70 | 3.41 | 3.65 | 3.65 | 1.67% | 85,200 |
| Sep 26, 2024 | 3.28 | 3.60 | 3.10 | 3.59 | 3.59 | 11.84% | 71,986 |
| Sep 25, 2024 | 3.33 | 3.33 | 2.86 | 3.21 | 3.21 | -4.46% | 61,223 |
| Sep 24, 2024 | 3.71 | 3.72 | 3.33 | 3.36 | 3.36 | -9.43% | 67,522 |
| Sep 23, 2024 | 3.81 | 3.83 | 3.49 | 3.71 | 3.71 | -0.54% | 80,358 |
| Sep 20, 2024 | 2.94 | 3.75 | 2.94 | 3.73 | 3.73 | 28.18% | 352,920 |
| Sep 19, 2024 | 2.70 | 2.93 | 2.70 | 2.91 | 2.91 | 9.81% | 789,517 |
| Sep 18, 2024 | 2.77 | 2.87 | 2.65 | 2.65 | 2.65 | -7.99% | 19,089 |
| Sep 17, 2024 | 2.67 | 2.91 | 2.67 | 2.88 | 2.88 | 3.23% | 183,955 |
| Sep 16, 2024 | 2.79 | 2.85 | 2.67 | 2.79 | 2.79 | 1.82% | 35,685 |
| Sep 13, 2024 | 2.78 | 2.80 | 2.67 | 2.74 | 2.74 | -4.20% | 5,371 |
| Sep 12, 2024 | 2.87 | 2.89 | 2.68 | 2.86 | 2.86 | -0.69% | 98,892 |
| Sep 11, 2024 | 2.70 | 2.88 | 2.64 | 2.88 | 2.88 | 5.11% | 8,098 |
| Sep 10, 2024 | 2.75 | 2.78 | 2.60 | 2.74 | 2.74 | -0.36% | 12,699 |
| Sep 9, 2024 | 2.76 | 2.80 | 2.60 | 2.75 | 2.75 | -1.79% | 49,635 |
| Sep 6, 2024 | 2.85 | 2.88 | 2.55 | 2.80 | 2.80 | -3.11% | 17,673 |
| Sep 5, 2024 | 2.74 | 2.93 | 2.74 | 2.89 | 2.89 | 3.58% | 44,604 |
| Sep 4, 2024 | 2.78 | 2.79 | 2.61 | 2.79 | 2.79 | 3.33% | 38,562 |
| Sep 3, 2024 | 2.50 | 2.75 | 2.50 | 2.70 | 2.70 | 7.14% | 45,817 |
| Aug 30, 2024 | 2.42 | 2.52 | 2.27 | 2.52 | 2.52 | 7.23% | 10,994 |
| Aug 29, 2024 | 2.37 | 2.40 | 2.26 | 2.35 | 2.35 | -0.84% | 21,796 |
| Aug 28, 2024 | 2.32 | 2.40 | 2.30 | 2.37 | 2.37 | -2.07% | 7,243 |
| Aug 27, 2024 | 2.43 | 2.46 | 2.29 | 2.42 | 2.42 | -1.22% | 17,647 |
| Aug 26, 2024 | 2.31 | 2.49 | 2.28 | 2.45 | 2.45 | 5.60% | 29,686 |
| Aug 23, 2024 | 2.43 | 2.43 | 2.20 | 2.32 | 2.32 | -7.20% | 50,814 |
| Aug 22, 2024 | 2.60 | 2.61 | 2.47 | 2.50 | 2.50 | -2.34% | 72,796 |
| Aug 21, 2024 | 2.40 | 2.59 | 2.37 | 2.56 | 2.56 | 6.67% | 57,703 |
| Aug 20, 2024 | 2.19 | 2.44 | 2.18 | 2.40 | 2.40 | 11.63% | 89,588 |
| Aug 19, 2024 | 2.19 | 2.19 | 2.01 | 2.15 | 2.15 | 13.76% | 59,450 |
| Aug 16, 2024 | 1.71 | 1.96 | 1.67 | 1.89 | 1.89 | 14.55% | 44,074 |
| Aug 15, 2024 | 1.95 | 1.95 | 1.61 | 1.65 | 1.65 | -10.81% | 64,111 |
| Aug 14, 2024 | 2.12 | 2.12 | 1.85 | 1.85 | 1.85 | -10.19% | 234,354 |
| Aug 13, 2024 | 1.90 | 2.25 | 1.80 | 2.06 | 2.06 | 6.74% | 86,972 |
| Aug 12, 2024 | 1.97 | 2.22 | 1.89 | 1.93 | 1.93 | -1.53% | 21,879 |
| Aug 9, 2024 | 2.00 | 2.21 | 1.96 | 1.96 | 1.96 | -2.00% | 18,119 |
| Aug 8, 2024 | 2.08 | 2.25 | 1.95 | 2.00 | 2.00 | -4.76% | 15,396 |
| Aug 7, 2024 | 2.36 | 2.37 | 2.10 | 2.10 | 2.10 | -13.22% | 9,899 |
| Aug 6, 2024 | 2.30 | 2.45 | 2.22 | 2.42 | 2.42 | 7.56% | 90,859 |
| Aug 5, 2024 | 1.91 | 2.25 | 1.85 | 2.25 | 2.25 | 9.76% | 62,331 |
| Aug 2, 2024 | 2.17 | 2.17 | 2.00 | 2.05 | 2.05 | -5.53% | 22,244 |
| Aug 1, 2024 | 2.34 | 2.34 | 2.16 | 2.17 | 2.17 | -1.36% | 24,387 |
| Jul 31, 2024 | 2.26 | 2.34 | 2.20 | 2.20 | 2.20 | -4.76% | 19,252 |
| Jul 30, 2024 | 2.28 | 2.35 | 2.20 | 2.31 | 2.31 | -0.86% | 25,407 |
| Jul 29, 2024 | 2.49 | 2.62 | 2.32 | 2.33 | 2.33 | -8.63% | 40,502 |
| Jul 26, 2024 | 2.52 | 2.74 | 2.50 | 2.55 | 2.55 | 1.59% | 57,641 |
| Jul 25, 2024 | 2.62 | 2.62 | 2.51 | 2.51 | 2.51 | -5.28% | 34,678 |
| Jul 24, 2024 | 2.67 | 2.91 | 2.64 | 2.65 | 2.65 | -3.64% | 5,763 |
| Jul 23, 2024 | 2.75 | 2.89 | 2.60 | 2.75 | 2.75 | -0.72% | 38,326 |
| Jul 22, 2024 | 2.71 | 3.10 | 2.71 | 2.77 | 2.77 | 1.09% | 15,397 |
| Jul 19, 2024 | 3.00 | 3.01 | 2.70 | 2.74 | 2.74 | -2.14% | 129,101 |
| Jul 18, 2024 | 2.99 | 3.01 | 2.80 | 2.80 | 2.80 | -6.35% | 40,973 |
| Jul 17, 2024 | 3.13 | 3.13 | 2.96 | 2.99 | 2.99 | -3.24% | 14,263 |
| Jul 16, 2024 | 2.93 | 3.10 | 2.93 | 3.09 | 3.09 | 3.69% | 37,576 |
| Jul 15, 2024 | 3.15 | 3.18 | 2.77 | 2.98 | 2.98 | -6.29% | 95,921 |
| Jul 12, 2024 | 3.10 | 3.25 | 3.01 | 3.18 | 3.18 | 2.91% | 77,022 |
| Jul 11, 2024 | 3.13 | 3.22 | 3.00 | 3.09 | 3.09 | 0.98% | 78,866 |
| Jul 10, 2024 | 3.24 | 3.30 | 3.06 | 3.06 | 3.06 | -3.16% | 120,942 |
| Jul 9, 2024 | 3.01 | 3.24 | 2.93 | 3.16 | 3.16 | 1.61% | 97,829 |
| Jul 8, 2024 | 2.72 | 3.15 | 2.71 | 3.11 | 3.11 | 8.36% | 123,848 |
| Jul 5, 2024 | 2.69 | 3.15 | 2.69 | 2.87 | 2.87 | 1.06% | 229,536 |
| Jul 3, 2024 | 2.81 | 2.87 | 2.72 | 2.84 | 2.84 | 2.90% | 18,175 |
| Jul 2, 2024 | 2.83 | 2.84 | 2.70 | 2.76 | 2.76 | -1.43% | 12,949 |