Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aileron Therapeutics Inc (NQ: ALRN )

3.850 -0.050 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 3.780 3.870 3.780 3.802 11,303 +0.00(+0.05%)
Jul 28, 2022 3.800 4.136 3.656 3.800 18,573 -0.16(-3.94%)
Jul 27, 2022 3.758 3.998 3.656 3.956 7,598 +0.30(+8.32%)
Jul 26, 2022 3.800 3.996 3.602 3.652 16,905 -0.16(-4.30%)
Jul 25, 2022 4.000 4.298 3.800 3.816 10,247 -0.30(-7.20%)
Jul 22, 2022 4.602 4.602 4.112 4.112 14,522 -0.37(-8.21%)
Jul 21, 2022 4.598 4.812 4.400 4.480 12,596 +0.06(+1.45%)
Jul 20, 2022 4.426 4.900 4.378 4.416 16,150 -0.15(-3.20%)
Jul 19, 2022 5.098 5.098 4.558 4.562 12,981 +0.10(+2.20%)
Jul 18, 2022 4.696 4.960 4.416 4.464 12,467 -0.01(-0.27%)
Jul 15, 2022 4.600 4.680 3.600 4.476 131,821 -0.05(-1.10%)
Jul 14, 2022 4.900 5.018 4.500 4.526 30,510 -0.49(-9.73%)
Jul 13, 2022 5.350 5.350 4.840 5.014 17,485 -0.32(-6.00%)
Jul 12, 2022 5.476 5.598 5.304 5.334 2,611 -0.14(-2.63%)
Jul 11, 2022 5.600 5.600 5.462 5.478 4,448 -0.12(-2.18%)
Jul 08, 2022 5.336 6.020 5.320 5.600 20,799 +0.26(+4.95%)
Jul 07, 2022 5.240 5.494 5.240 5.336 13,535 +0.09(+1.79%)
Jul 06, 2022 5.000 5.360 5.022 5.242 12,375 +0.24(+4.84%)
Jul 05, 2022 5.000 5.066 4.600 5.000 11,183 +0.13(+2.75%)
Jul 01, 2022 5.000 5.380 4.514 4.866 57,238 -0.33(-6.42%)
Jun 30, 2022 6.100 6.100 5.050 5.200 53,009 -0.80(-13.39%)
Jun 29, 2022 7.600 7.600 5.266 6.004 168,606 -2.24(-27.14%)
Jun 28, 2022 8.750 8.750 8.000 8.240 6,948 -0.16(-1.95%)
Jun 27, 2022 8.780 8.780 8.002 8.404 8,955 +0.47(+5.87%)
Jun 24, 2022 8.124 9.000 7.938 7.938 17,448 -0.44(-5.23%)
Jun 23, 2022 7.802 8.866 7.802 8.376 16,535 +0.44(+5.52%)
Jun 22, 2022 8.000 8.360 7.800 7.938 8,655 -0.08(-0.95%)
Jun 21, 2022 7.822 8.284 7.802 8.014 7,236 -0.35(-4.14%)
Jun 17, 2022 7.764 9.000 7.504 8.360 29,341 +0.56(+7.21%)
Jun 16, 2022 7.940 8.376 7.402 7.798 8,293 -0.14(-1.79%)
Jun 15, 2022 8.800 9.000 7.840 7.940 4,857 +0.02(+0.23%)
Jun 14, 2022 8.000 8.234 7.400 7.922 6,930 +0.33(+4.32%)
Jun 13, 2022 8.386 8.386 7.460 7.594 11,777 -0.67(-8.09%)
Jun 10, 2022 8.600 8.600 8.202 8.262 4,974 -0.44(-5.06%)
Jun 09, 2022 8.998 8.998 8.434 8.702 1,994 -0.26(-2.88%)
Jun 08, 2022 8.980 9.360 8.402 8.960 11,218 +0.29(+3.39%)
Jun 07, 2022 8.600 9.080 8.600 8.666 7,035 +0.03(+0.30%)
Jun 06, 2022 8.730 9.400 8.400 8.640 8,784 -0.20(-2.26%)
Jun 03, 2022 8.572 9.600 8.402 8.840 14,761 +0.04(+0.48%)
Jun 02, 2022 8.800 8.800 8.400 8.798 1,473 +0.20(+2.30%)
Jun 01, 2022 8.600 8.800 8.400 8.600 7,969 +0.15(+1.82%)
May 31, 2022 8.400 8.700 8.300 8.446 4,687 +0.05(+0.55%)
May 27, 2022 8.600 8.800 8.042 8.400 3,323 +0.40(+5.00%)
May 26, 2022 8.600 8.600 7.900 8.000 3,386 -0.20(-2.44%)
May 25, 2022 8.000 8.580 7.802 8.200 7,712 +0.16(+2.02%)
May 24, 2022 8.790 8.790 7.798 8.038 6,706 -0.75(-8.56%)
May 23, 2022 8.600 8.800 8.320 8.790 7,517 -0.01(-0.11%)
May 20, 2022 8.798 8.800 8.294 8.800 1,808 +0.00(+0.02%)
May 19, 2022 8.400 8.980 8.040 8.798 5,691 +0.06(+0.66%)
May 18, 2022 8.498 8.800 8.000 8.740 3,182 +0.26(+3.07%)
May 17, 2022 7.400 8.500 7.400 8.480 13,469 +0.97(+12.92%)
May 16, 2022 7.800 8.354 7.324 7.510 8,162 -0.24(-3.12%)
May 13, 2022 7.200 7.998 7.200 7.752 15,446 +0.65(+9.15%)
May 12, 2022 6.400 8.438 6.400 7.102 35,309 -0.60(-7.74%)
May 11, 2022 7.590 7.940 7.020 7.698 29,949 +0.16(+2.15%)
May 10, 2022 7.800 8.000 7.400 7.536 36,454 -0.09(-1.15%)
May 09, 2022 8.500 8.500 7.602 7.624 11,773 -0.98(-11.35%)
May 06, 2022 8.400 8.800 8.100 8.600 10,622 -0.05(-0.58%)
May 05, 2022 8.600 8.800 8.400 8.650 1,971 -0.06(-0.71%)
May 04, 2022 8.694 8.800 8.004 8.712 9,583 +0.31(+3.71%)
May 03, 2022 8.400 8.748 7.650 8.400 36,968 -0.06(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.