Aileron Therapeutics, Inc. ALRN
2.11 0.00 (+0.00%)
Regular-session close
1.96 Day range 2.17
52-week range unavailable
ALRN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10, 2025 | 1.96 | 2.17 | 1.96 | 2.11 | +0.18 | +9.33% | 63,394 |
| Jan 8, 2025 | 2.02 | 2.08 | 1.93 | 1.93 | -0.12 | -5.85% | 127,712 |
| Jan 7, 2025 | 2.08 | 2.14 | 2.05 | 2.05 | -0.04 | -1.91% | 22,511 |
| Jan 6, 2025 | 2.25 | 2.29 | 2.08 | 2.09 | -0.19 | -8.33% | 34,472 |
| Jan 3, 2025 | 2.27 | 2.30 | 2.01 | 2.28 | +0.03 | +1.33% | 80,390 |
| Jan 2, 2025 | 2.30 | 2.40 | 2.22 | 2.25 | -0.05 | -2.17% | 60,867 |
| Dec 31, 2024 | 2.34 | 2.35 | 2.25 | 2.30 | -0.02 | -0.86% | 29,719 |
| Dec 30, 2024 | 2.23 | 2.35 | 2.20 | 2.32 | +0.09 | +4.04% | 104,499 |
| Dec 27, 2024 | 2.23 | 2.29 | 2.14 | 2.23 | -0.02 | -0.89% | 135,812 |
| Dec 26, 2024 | 2.25 | 2.29 | 2.01 | 2.25 | +0.08 | +3.69% | 646,733 |
| Dec 24, 2024 | 1.90 | 2.30 | 1.90 | 2.17 | +0.30 | +16.04% | 331,686 |
| Dec 23, 2024 | 1.77 | 1.95 | 1.69 | 1.87 | +0.12 | +6.86% | 193,632 |
| Dec 20, 2024 | 1.75 | 1.88 | 1.70 | 1.75 | -0.01 | -0.57% | 71,500 |
| Dec 19, 2024 | 1.87 | 1.90 | 1.75 | 1.76 | -0.10 | -5.38% | 36,034 |
| Dec 18, 2024 | 1.90 | 2.17 | 1.85 | 1.86 | -0.06 | -3.12% | 60,942 |
| Dec 17, 2024 | 2.16 | 2.20 | 1.86 | 1.92 | -0.20 | -9.43% | 150,677 |
| Dec 16, 2024 | 2.23 | 2.35 | 2.07 | 2.12 | -0.14 | -6.19% | 119,479 |
| Dec 13, 2024 | 2.08 | 2.38 | 1.85 | 2.26 | +0.22 | +10.78% | 272,931 |
| Dec 12, 2024 | 2.11 | 2.23 | 1.94 | 2.04 | -0.08 | -3.77% | 63,429 |
| Dec 11, 2024 | 2.20 | 2.25 | 1.90 | 2.12 | -0.02 | -0.93% | 136,753 |
| Dec 10, 2024 | 2.13 | 2.15 | 2.09 | 2.14 | +0.02 | +0.94% | 93,626 |
| Dec 9, 2024 | 2.16 | 2.20 | 2.02 | 2.12 | -0.08 | -3.64% | 91,147 |
| Dec 6, 2024 | 2.29 | 2.60 | 2.12 | 2.20 | -0.12 | -5.17% | 58,609 |
| Dec 5, 2024 | 2.30 | 2.48 | 2.00 | 2.32 | -0.03 | -1.28% | 205,691 |
| Dec 4, 2024 | 2.66 | 2.76 | 2.35 | 2.35 | -0.25 | -9.62% | 129,716 |
| Dec 3, 2024 | 2.89 | 2.89 | 2.59 | 2.60 | -0.25 | -8.77% | 7,084 |
| Dec 2, 2024 | 2.88 | 2.96 | 2.84 | 2.85 | -0.01 | -0.35% | 16,397 |
| Nov 29, 2024 | 2.80 | 2.88 | 2.74 | 2.86 | +0.12 | +4.38% | 14,804 |
| Nov 27, 2024 | 2.61 | 2.83 | 2.55 | 2.74 | +0.18 | +7.03% | 67,757 |
| Nov 26, 2024 | 2.51 | 2.65 | 2.50 | 2.56 | +0.10 | +4.07% | 36,938 |
| Nov 25, 2024 | 2.50 | 2.69 | 2.45 | 2.46 | -0.01 | -0.40% | 83,985 |
| Nov 22, 2024 | 2.61 | 2.69 | 2.33 | 2.47 | -0.11 | -4.26% | 93,785 |
| Nov 21, 2024 | 2.73 | 2.85 | 2.50 | 2.58 | -0.18 | -6.52% | 104,309 |
| Nov 20, 2024 | 2.82 | 3.11 | 2.59 | 2.76 | -0.06 | -2.13% | 115,020 |
| Nov 19, 2024 | 2.88 | 3.09 | 2.74 | 2.82 | -0.07 | -2.42% | 40,619 |
| Nov 18, 2024 | 2.88 | 3.38 | 2.70 | 2.89 | +0.02 | +0.70% | 92,509 |
| Nov 15, 2024 | 3.35 | 3.46 | 2.67 | 2.87 | -0.44 | -13.29% | 125,411 |
| Nov 14, 2024 | 3.59 | 3.59 | 3.22 | 3.31 | -0.26 | -7.28% | 87,712 |
| Nov 13, 2024 | 3.86 | 3.92 | 3.37 | 3.57 | -0.26 | -6.79% | 253,900 |
| Nov 12, 2024 | 3.55 | 3.83 | 3.55 | 3.83 | — | — | 43,953 |
40 days, newest first. Daily bars as drawn on the ALRN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.