Aileron Therapeutics, Inc. (ALRN)
NASDAQ: ALRN · Real-Time Price · USD
3.400
+0.070 (2.10%)
Oct 3, 2024, 2:26 PM EDT - Market open
Aileron Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 2.67 | 2.84 | 2.67 | 2.80 | 2.80 | 1.08% | 29,539 |
| Jun 28, 2024 | 2.97 | 2.97 | 2.55 | 2.77 | 2.77 | -4.48% | 108,348 |
| Jun 27, 2024 | 2.94 | 3.00 | 2.88 | 2.90 | 2.90 | -0.34% | 73,118 |
| Jun 26, 2024 | 2.92 | 3.01 | 2.84 | 2.91 | 2.91 | -3.00% | 28,870 |
| Jun 25, 2024 | 3.00 | 3.11 | 2.87 | 3.00 | 3.00 | -2.60% | 67,989 |
| Jun 24, 2024 | 3.10 | 3.12 | 2.89 | 3.08 | 3.08 | -1.60% | 79,713 |
| Jun 21, 2024 | 3.02 | 3.20 | 2.80 | 3.13 | 3.13 | 2.96% | 789,136 |
| Jun 20, 2024 | 3.06 | 3.19 | 3.00 | 3.04 | 3.04 | -2.56% | 41,240 |
| Jun 18, 2024 | 3.25 | 3.27 | 3.10 | 3.12 | 3.12 | -2.80% | 46,991 |
| Jun 17, 2024 | 3.34 | 3.34 | 3.20 | 3.21 | 3.21 | -0.31% | 36,262 |
| Jun 14, 2024 | 3.15 | 3.30 | 3.10 | 3.22 | 3.22 | -0.92% | 55,863 |
| Jun 13, 2024 | 3.20 | 3.34 | 3.15 | 3.25 | 3.25 | - | 67,958 |
| Jun 12, 2024 | 3.23 | 3.27 | 3.16 | 3.25 | 3.25 | 0.62% | 140,642 |
| Jun 11, 2024 | 3.24 | 3.35 | 3.15 | 3.23 | 3.23 | 1.57% | 79,299 |
| Jun 10, 2024 | 3.29 | 3.30 | 3.15 | 3.18 | 3.18 | -1.85% | 74,854 |
| Jun 7, 2024 | 3.19 | 3.30 | 3.10 | 3.24 | 3.24 | -1.52% | 11,401 |
| Jun 6, 2024 | 3.20 | 3.30 | 3.20 | 3.29 | 3.29 | -0.30% | 25,659 |
| Jun 5, 2024 | 3.25 | 3.30 | 3.10 | 3.30 | 3.30 | 5.43% | 21,296 |
| Jun 4, 2024 | 3.18 | 3.26 | 3.10 | 3.13 | 3.13 | -2.19% | 20,346 |
| Jun 3, 2024 | 3.15 | 3.20 | 3.02 | 3.20 | 3.20 | - | 25,941 |
| May 31, 2024 | 3.45 | 3.45 | 3.15 | 3.20 | 3.20 | -0.31% | 24,872 |
| May 30, 2024 | 3.20 | 3.34 | 3.19 | 3.21 | 3.21 | -2.43% | 36,412 |
| May 29, 2024 | 3.34 | 3.38 | 3.20 | 3.29 | 3.29 | -3.52% | 28,199 |
| May 28, 2024 | 3.50 | 3.58 | 3.32 | 3.41 | 3.41 | -2.85% | 86,136 |
| May 24, 2024 | 3.60 | 3.80 | 3.50 | 3.51 | 3.51 | -4.10% | 104,596 |
| May 23, 2024 | 3.70 | 3.74 | 3.51 | 3.66 | 3.66 | -1.08% | 31,641 |
| May 22, 2024 | 3.71 | 3.79 | 3.60 | 3.70 | 3.70 | -1.86% | 22,259 |
| May 21, 2024 | 3.62 | 3.77 | 3.48 | 3.77 | 3.77 | 2.17% | 25,714 |
| May 20, 2024 | 3.80 | 3.86 | 3.62 | 3.69 | 3.69 | -2.12% | 29,501 |
| May 17, 2024 | 3.85 | 3.85 | 3.70 | 3.77 | 3.77 | -2.08% | 19,489 |
| May 16, 2024 | 4.00 | 4.00 | 3.75 | 3.85 | 3.85 | -1.28% | 57,080 |
| May 15, 2024 | 4.00 | 4.00 | 3.65 | 3.90 | 3.90 | - | 20,862 |
| May 14, 2024 | 3.87 | 3.99 | 3.74 | 3.90 | 3.90 | 0.52% | 48,242 |
| May 13, 2024 | 3.81 | 3.93 | 3.71 | 3.88 | 3.88 | 1.57% | 17,117 |
| May 10, 2024 | 3.79 | 3.99 | 3.65 | 3.82 | 3.82 | 4.09% | 59,933 |