Aileron Therapeutics Inc (ALRN) Historical Stock Data
2.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALRN is down -0.68% a day on average. There have been 16 days where Aileron Therapeutics Inc closed green and 14 days where ALRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 3.79 | 3.72 | ↓$0.07 (-1.72%) | 3.69 | 3.82 | 11.52K |
| 2024-11-06 | 3.99 | 3.84 | ↓$0.15 (-3.76%) | 3.77 | 3.99 | 22.35K |
| 2024-11-05 | 4.05 | 3.93 | ↓$0.12 (-2.96%) | 3.83 | 4.08 | 73.43K |
| 2024-11-04 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 3.93 | 4.15 | 105.88K |
| 2024-11-01 | 4.16 | 4.00 | ↓$0.16 (-3.85%) | 3.87 | 4.16 | 25.59K |
| 2024-10-31 | 3.90 | 4.12 | ↑$0.22 (5.64%) | 3.65 | 4.12 | 65.34K |
| 2024-10-30 | 4.02 | 3.85 | ↓$0.17 (-4.23%) | 3.46 | 4.08 | 202.09K |
| 2024-10-29 | 4.08 | 4.08 | ↑$0.00 (0.00%) | 3.67 | 4.40 | 184.85K |
| 2024-10-28 | 3.70 | 4.02 | ↑$0.32 (8.65%) | 3.55 | 4.06 | 132.19K |
| 2024-10-25 | 3.62 | 3.72 | ↑$0.10 (2.74%) | 3.56 | 3.74 | 74.47K |
| 2024-10-24 | 3.63 | 3.72 | ↑$0.09 (2.48%) | 3.32 | 3.72 | 51.23K |
| 2024-10-23 | 3.74 | 3.57 | ↓$0.18 (-4.68%) | 3.54 | 3.74 | 34.40K |
| 2024-10-22 | 3.62 | 3.67 | ↑$0.05 (1.45%) | 3.55 | 3.81 | 406.90K |
| 2024-10-21 | 3.62 | 3.57 | ↓$0.05 (-1.38%) | 3.56 | 3.70 | 33.85K |
| 2024-10-18 | 3.54 | 3.62 | ↑$0.08 (2.26%) | 3.54 | 3.65 | 16.68K |
| 2024-10-17 | 3.68 | 3.61 | ↓$0.07 (-1.90%) | 3.54 | 3.70 | 34.10K |
| 2024-10-16 | 3.60 | 3.70 | ↑$0.10 (2.78%) | 3.60 | 3.71 | 34.59K |
| 2024-10-15 | 3.65 | 3.69 | ↑$0.04 (1.10%) | 3.60 | 3.72 | 12.42K |
| 2024-10-14 | 3.59 | 3.59 | ↑$0.00 (0.00%) | 3.41 | 3.70 | 15.50K |
| 2024-10-11 | 3.51 | 3.62 | ↑$0.11 (3.13%) | 3.42 | 3.70 | 16.71K |
| 2024-10-10 | 3.34 | 3.40 | ↑$0.06 (1.80%) | 3.24 | 3.57 | 14.04K |
Create an account or log in to view more rows.
$ALRN green shoots
$ALRN LFGGGGGG
$ALRN wtf is going on?
$ALRN keep inchin
$ALRN Don't like that...
$ALRN rocket fuel tanks are full. Gonna shoot to the stars
$ALRN has just been halted from trading due to volatility.
$ALRN I like the stock!
$ALRN has just been halted from trading due to volatility.
$ALRN time to short this