Aileron Therapeutics Inc (ALRN) Historical Stock Data
3.76 ↓0.06 (-1.57%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ALRN is down -0.84% a day on average. There have been 12 days where Aileron Therapeutics Inc closed green and 18 days where ALRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.79 | 3.76 | ↓$0.03 (-0.79%) | 3.75 | 4.17 | 142.73K |
| 2024-05-02 | 4.29 | 3.82 | ↓$0.47 (-10.96%) | 3.76 | 4.30 | 149.31K |
| 2024-05-01 | 4.31 | 4.16 | ↓$0.15 (-3.48%) | 3.70 | 4.50 | 483.85K |
| 2024-04-30 | 4.99 | 4.55 | ↓$0.44 (-8.82%) | 4.47 | 5.00 | 319.11K |
| 2024-04-29 | 4.97 | 4.92 | ↓$0.05 (-1.01%) | 4.81 | 5.00 | 159.75K |
| 2024-04-26 | 5.07 | 5.00 | ↓$0.07 (-1.38%) | 4.96 | 5.19 | 85.37K |
| 2024-04-25 | 5.24 | 5.00 | ↓$0.24 (-4.58%) | 4.84 | 5.43 | 80.55K |
| 2024-04-24 | 4.88 | 4.93 | ↑$0.05 (1.02%) | 4.65 | 4.93 | 102.25K |
| 2024-04-23 | 4.74 | 4.75 | ↑$0.01 (0.21%) | 4.51 | 4.99 | 67.72K |
| 2024-04-22 | 4.51 | 4.75 | ↑$0.24 (5.32%) | 4.27 | 5.38 | 109.87K |
| 2024-04-19 | 5.00 | 4.74 | ↓$0.26 (-5.20%) | 4.60 | 5.03 | 85.81K |
| 2024-04-18 | 4.60 | 5.00 | ↑$0.40 (8.70%) | 4.51 | 7.42 | 1.76M |
| 2024-04-17 | 5.08 | 4.25 | ↓$0.83 (-16.34%) | 4.12 | 5.27 | 65.94K |
| 2024-04-16 | 5.34 | 5.35 | ↑$0.01 (0.19%) | 4.90 | 5.51 | 200.73K |
| 2024-04-15 | 6.07 | 5.93 | ↓$0.14 (-2.31%) | 5.56 | 6.17 | 15.72K |
| 2024-04-12 | 5.83 | 6.14 | ↑$0.31 (5.32%) | 5.64 | 6.17 | 12.99K |
| 2024-04-11 | 5.83 | 5.71 | ↓$0.12 (-2.06%) | 5.65 | 5.99 | 21.29K |
| 2024-04-10 | 5.81 | 5.81 | ↑$0.00 (0.00%) | 5.81 | 6.11 | 9.60K |
| 2024-04-09 | 6.14 | 5.89 | ↓$0.25 (-4.07%) | 5.78 | 6.25 | 18.93K |
| 2024-04-08 | 5.66 | 6.20 | ↑$0.54 (9.54%) | 5.51 | 6.67 | 182.10K |
| 2024-04-05 | 5.82 | 5.66 | ↓$0.16 (-2.75%) | 5.65 | 5.87 | 9.12K |
| 2024-04-04 | 6.00 | 5.90 | ↓$0.10 (-1.67%) | 5.81 | 6.07 | 8.93K |
| 2024-04-03 | 5.82 | 5.84 | ↑$0.02 (0.34%) | 5.82 | 6.01 | 6.46K |
| 2024-04-02 | 5.86 | 6.04 | ↑$0.18 (3.07%) | 5.71 | 6.04 | 21.65K |
| 2024-04-01 | 6.67 | 5.86 | ↓$0.81 (-12.14%) | 5.78 | 6.84 | 39.12K |
| 2024-03-28 | 6.93 | 6.63 | ↓$0.30 (-4.33%) | 6.44 | 6.95 | 22.88K |
| 2024-03-27 | 5.66 | 6.93 | ↑$1.27 (22.46%) | 5.66 | 7.12 | 159.46K |
| 2024-03-26 | 6.11 | 5.70 | ↓$0.41 (-6.71%) | 5.63 | 6.11 | 19.11K |
| 2024-03-25 | 6.03 | 5.88 | ↓$0.15 (-2.49%) | 5.58 | 6.20 | 45.74K |
| 2024-03-22 | 5.65 | 6.20 | ↑$0.55 (9.73%) | 5.65 | 6.20 | 66.17K |
Create an account or log in to view more rows.
$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
$ALRN has just been halted from trading due to volatility.
$ALRN Holding
$ALRN love this stock!!!!
$ALRN red day ahead
$ALRN Same thing
different day
$ALRN if your selling dont regret it later