Aileron Therapeutics Inc (ALRN) Historical Stock Data

1.75 ↓0.01 (-0.57%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ALRN is down -2.70% a day on average. There have been 10 days where Aileron Therapeutics Inc closed green and 20 days where ALRN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	1.75	1.75	↑$0.00 (0.00%)	1.70	1.88	71.50K
2024-12-19	1.87	1.76	↓$0.11 (-5.88%)	1.75	1.90	36.03K
2024-12-18	1.90	1.86	↓$0.04 (-2.11%)	1.85	2.17	60.94K
2024-12-17	2.16	1.92	↓$0.24 (-11.11%)	1.86	2.20	150.68K
2024-12-16	2.23	2.12	↓$0.11 (-4.93%)	2.07	2.35	119.46K
2024-12-13	2.08	2.26	↑$0.18 (8.65%)	1.85	2.38	272.93K
2024-12-12	2.11	2.04	↓$0.07 (-3.32%)	1.94	2.23	63.43K
2024-12-11	2.20	2.12	↓$0.08 (-3.64%)	1.90	2.25	136.75K
2024-12-10	2.13	2.14	↑$0.01 (0.47%)	2.09	2.15	93.63K
2024-12-09	2.16	2.12	↓$0.04 (-1.85%)	2.02	2.20	91.15K
2024-12-06	2.29	2.20	↓$0.09 (-3.93%)	2.12	2.60	58.61K
2024-12-05	2.30	2.32	↑$0.02 (0.87%)	2.00	2.48	205.69K
2024-12-04	2.66	2.35	↓$0.31 (-11.65%)	2.35	2.76	129.72K
2024-12-03	2.89	2.60	↓$0.29 (-10.03%)	2.59	2.89	7.08K
2024-12-02	2.88	2.85	↓$0.03 (-1.04%)	2.84	2.96	16.40K
2024-11-29	2.80	2.86	↑$0.06 (2.14%)	2.74	2.88	14.80K
2024-11-27	2.61	2.74	↑$0.13 (4.98%)	2.55	2.83	67.76K
2024-11-26	2.51	2.56	↑$0.05 (1.99%)	2.50	2.65	36.94K
2024-11-25	2.50	2.46	↓$0.04 (-1.60%)	2.45	2.69	83.99K
2024-11-22	2.61	2.47	↓$0.14 (-5.36%)	2.33	2.69	93.79K
2024-11-21	2.73	2.58	↓$0.15 (-5.49%)	2.50	2.85	104.31K
2024-11-20	2.82	2.76	↓$0.06 (-2.13%)	2.59	3.11	115.02K
2024-11-19	2.88	2.82	↓$0.06 (-2.08%)	2.74	3.09	40.62K
2024-11-18	2.88	2.89	↑$0.01 (0.35%)	2.70	3.38	92.51K
2024-11-15	3.35	2.87	↓$0.48 (-14.33%)	2.67	3.46	125.41K
2024-11-14	3.59	3.31	↓$0.28 (-7.80%)	3.22	3.59	87.71K
2024-11-13	3.86	3.57	↓$0.29 (-7.51%)	3.37	3.92	253.78K
2024-11-12	3.55	3.83	↑$0.28 (7.89%)	3.55	3.83	43.95K
2024-11-11	3.72	3.59	↓$0.13 (-3.49%)	3.59	3.95	49.76K
2024-11-08	3.76	3.80	↑$0.04 (1.06%)	3.65	3.94	19.03K