Aileron Therapeutics Inc (ALRN) Historical Stock Data

2.11 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, ALRN is down -0.84% a day on average. There have been 14 days where Aileron Therapeutics Inc closed green and 16 days where ALRN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-10	1.96	2.11	↑$0.15 (7.65%)	1.96	2.17	63.39K
2025-01-08	2.02	1.93	↓$0.09 (-4.46%)	1.93	2.08	127.71K
2025-01-07	2.08	2.05	↓$0.03 (-1.44%)	2.05	2.14	22.51K
2025-01-06	2.25	2.09	↓$0.16 (-7.11%)	2.08	2.29	34.47K
2025-01-03	2.27	2.28	↑$0.01 (0.44%)	2.01	2.30	80.39K
2025-01-02	2.30	2.25	↓$0.05 (-2.17%)	2.22	2.40	60.87K
2024-12-31	2.34	2.30	↓$0.04 (-1.71%)	2.25	2.35	29.72K
2024-12-30	2.23	2.32	↑$0.09 (4.04%)	2.20	2.35	104.50K
2024-12-27	2.23	2.23	↑$0.00 (0.00%)	2.14	2.29	135.81K
2024-12-26	2.25	2.25	↑$0.00 (0.00%)	2.01	2.29	646.73K
2024-12-24	1.90	2.17	↑$0.27 (14.21%)	1.90	2.30	331.69K
2024-12-23	1.77	1.87	↑$0.10 (5.65%)	1.69	1.95	193.63K
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