Aileron Therapeutics Inc. (ALRN)
NASDAQ: ALRN
· Real-Time Price · USD
2.11
0.18 (9.33%)
At close: Jan 10, 2025, 10:00 PM
ALRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 7, 2025 | 2.18 | 2.30 | 2.00 | 2.05 | 2.05 | -10.87% | 124,748 |
| Feb 6, 2025 | 2.30 | 2.40 | 2.26 | 2.30 | 2.30 | 0.00% | 18,479 |
| Feb 5, 2025 | 2.20 | 2.41 | 2.09 | 2.30 | 2.30 | 5.02% | 42,324 |
| Feb 4, 2025 | 2.03 | 2.24 | 1.95 | 2.19 | 2.19 | 14.06% | 72,992 |
| Feb 3, 2025 | 1.93 | 2.12 | 1.88 | 1.92 | 1.92 | -2.54% | 47,676 |
| Jan 31, 2025 | 2.04 | 2.11 | 1.97 | 1.97 | 1.97 | -0.51% | 64,518 |
| Jan 30, 2025 | 2.49 | 2.55 | 1.98 | 1.98 | 1.98 | -20.48% | 224,557 |
| Jan 29, 2025 | 2.50 | 3.50 | 2.42 | 2.49 | 2.49 | 0.00% | 577,220 |
| Jan 28, 2025 | 2.23 | 2.50 | 2.06 | 2.49 | 2.49 | 18.57% | 61,939 |
| Jan 27, 2025 | 2.13 | 2.20 | 2.05 | 2.10 | 2.10 | -4.55% | 15,086 |
| Jan 24, 2025 | 2.47 | 2.47 | 2.15 | 2.20 | 2.20 | 0.00% | 33,010 |
| Jan 23, 2025 | 2.45 | 2.48 | 2.14 | 2.20 | 2.20 | -10.20% | 323,741 |
| Jan 22, 2025 | 1.92 | 2.65 | 1.92 | 2.45 | 2.45 | 26.29% | 198,277 |
| Jan 21, 2025 | 2.01 | 2.05 | 1.89 | 1.94 | 1.94 | -3.00% | 49,335 |
| Jan 17, 2025 | 2.04 | 2.05 | 1.98 | 2.00 | 2.00 | 1.52% | 18,369 |
| Jan 16, 2025 | 1.98 | 2.03 | 1.84 | 1.97 | 1.97 | -2.48% | 23,385 |
| Jan 15, 2025 | 1.99 | 2.03 | 1.90 | 2.02 | 2.02 | 1.51% | 22,907 |
| Jan 14, 2025 | 2.05 | 2.05 | 1.91 | 1.99 | 1.99 | 3.11% | 29,827 |
| Jan 13, 2025 | 2.10 | 2.10 | 1.90 | 1.93 | 1.93 | -8.53% | 7,570 |
| Jan 10, 2025 | 1.96 | 2.17 | 1.96 | 2.11 | 2.11 | 9.33% | 63,394 |