ALRN - Aileron Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.41370.42500.40020.42000.4200128,920
Oct 17, 20190.44100.44500.40500.41400.4140855,500
Oct 16, 20190.52000.52000.41200.44500.44504,082,700
Oct 15, 20190.44000.47000.42000.43900.43901,764,100
Oct 14, 20190.42600.44400.42000.43000.4300246,400
Oct 11, 20190.45000.46000.42600.43300.4330344,400
Oct 10, 20190.46500.47500.44000.44500.4450215,700
Oct 09, 20190.46000.47100.45000.47000.4700158,300
Oct 08, 20190.46000.47500.45000.45700.4570316,300
Oct 07, 20190.49000.50700.45000.47100.4710634,300
Oct 04, 20190.49200.53900.49000.49600.4960613,600
Oct 03, 20190.49300.53000.45000.49100.4910344,500
Oct 02, 20190.60000.60000.48000.49000.4900409,300
Oct 01, 20190.68800.69700.49600.49600.4960646,700
Sep 30, 20190.84700.85000.65100.67000.6700692,600
Sep 27, 20190.87000.87300.78000.82800.8280287,500
Sep 26, 20190.80200.90000.75000.87300.8730164,500
Sep 25, 20190.82000.86100.64000.81000.8100600,300
Sep 24, 20190.93500.93500.80000.81500.8150331,500
Sep 23, 20190.93500.96200.90000.93200.9320150,600
Sep 20, 20191.02001.02000.87000.89400.8940352,200
Sep 19, 20190.95200.97800.92000.92300.9230253,000
Sep 18, 20191.04001.04000.92000.95000.9500384,000
Sep 17, 20191.03001.05000.97001.04001.0400530,000
Sep 16, 20190.95000.99000.85300.97900.9790374,500
Sep 13, 20190.96501.01000.93000.96000.9600362,900
Sep 12, 20190.85001.05000.85000.96500.96501,486,000
Sep 11, 20190.81100.87900.80000.85000.8500377,900
Sep 10, 20190.80300.84000.80000.80500.8050228,400
Sep 09, 20190.84000.84200.77000.80200.8020190,400
Sep 06, 20190.75000.84000.75000.82000.8200264,700
Sep 05, 20190.74500.78000.70200.77600.7760180,900
Sep 04, 20190.68800.75000.66600.75000.7500246,300
Sep 03, 20190.73000.75000.68000.69500.6950160,300
Aug 30, 20190.79000.79000.70000.73000.7300203,100
Aug 29, 20190.80700.81000.70000.79500.7950379,100
Aug 28, 20190.79000.83000.76000.79100.7910457,600
Aug 27, 20190.80200.83000.78000.79500.7950766,100
Aug 26, 20190.73600.80100.73600.80100.8010575,700
Aug 23, 20190.70900.75000.66000.73000.7300241,000
Aug 22, 20190.78000.82000.68600.69800.6980516,400
Aug 21, 20190.73000.77500.72000.76900.7690473,700
Aug 20, 20190.66900.72000.66200.72000.7200313,500
Aug 19, 20190.60000.69000.59500.67900.6790409,000
Aug 16, 20190.62000.63000.57100.59000.5900240,800
Aug 15, 20190.63000.63000.57900.58100.5810187,300
Aug 14, 20190.60000.61000.57700.59700.5970132,900
Aug 13, 20190.64500.64800.61000.61000.6100313,900
Aug 12, 20190.55000.65000.52500.59900.5990621,300
Aug 09, 20190.52000.53300.50600.52200.522079,200
Aug 08, 20190.55300.55300.51000.51000.5100105,300
Aug 07, 20190.52000.55300.50000.51000.5100231,900
Aug 06, 20190.54000.55300.52000.54000.5400147,000
Aug 05, 20190.55300.55300.52900.53300.5330195,600
Aug 02, 20190.58000.58000.53200.55300.5530129,000
Aug 01, 20190.50200.60000.50200.57100.5710795,100
Jul 31, 20190.52300.53900.50000.50000.5000106,600
Jul 30, 20190.51000.54500.50000.51000.5100194,900
Jul 29, 20190.48000.55200.48000.53800.5380268,100
Jul 26, 20190.49000.50000.48000.48500.4850362,200
Jul 25, 20190.50000.50000.48000.49000.4900126,300
Jul 24, 20190.51000.51000.45500.50000.5000200,500
Jul 23, 20190.56000.56000.49000.50000.5000282,800
Jul 22, 20190.54800.57500.44500.50700.5070603,100
Jul 19, 20190.52700.57000.50700.54200.54201,193,600
Jul 18, 20190.55000.58800.52000.52300.5230280,100
Jul 17, 20190.55000.59300.55000.55000.5500152,400
Jul 16, 20190.57000.60000.55000.57000.5700244,500
Jul 15, 20190.66000.66500.52200.60000.6000470,700
Jul 12, 20190.65900.70000.63000.64600.6460379,000
Jul 11, 20190.67000.68700.62100.65000.6500958,900
Jul 10, 20190.68800.70000.61100.65000.6500236,600
Jul 09, 20190.70900.71000.66000.68000.6800198,400
Jul 08, 20190.72000.83000.68200.70000.7000724,300
Jul 05, 20190.70200.72000.66000.70000.7000252,600
Jul 03, 20190.69500.69600.66000.69000.690032,200
Jul 02, 20190.66000.69200.63000.69200.6920161,000
Jul 01, 20190.74900.74900.65000.68500.6850140,400
Jun 28, 20190.72500.72500.60500.72000.7200429,400
Jun 27, 20190.83000.88700.64000.72000.72002,593,800
Jun 26, 20190.78000.80000.75000.76000.7600122,200
Jun 25, 20190.80000.82000.75000.76000.7600155,700
Jun 24, 20190.82000.85000.77400.78400.7840104,200
Jun 21, 20190.85000.86500.76700.82000.8200100,300
Jun 20, 20190.88000.90000.83500.84000.8400108,000
Jun 19, 20190.90000.94000.86000.86000.860059,300
Jun 18, 20190.90000.94000.85000.90000.900045,700
Jun 17, 20190.85000.90000.85000.89000.890046,700
Jun 14, 20190.88000.91000.84000.86500.865053,200
Jun 13, 20190.87500.91100.86500.88000.880046,400
Jun 12, 20190.87500.90000.87000.89000.890031,000
Jun 11, 20190.94000.94000.91000.91200.912015,800
Jun 10, 20190.90000.96000.87500.94000.940066,000
Jun 07, 20190.91000.95000.80000.88700.8870159,600
Jun 06, 20190.94700.95000.90500.91700.917046,900
Jun 05, 20191.03001.03000.86500.92000.9200526,400
Jun 04, 20190.99101.10000.95001.00001.00001,551,600
Jun 03, 20190.96001.01600.92000.99000.9900150,200
May 31, 20190.97001.01900.96001.00001.000078,300
May 30, 20191.01001.05000.91600.99900.9990148,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...