Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aileron Therapeutics Inc (NQ: ALRN )

4.000 -0.120 (-2.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	4.160	4.160	3.865	4.000	25,593	-0.12(-2.91%)
Oct 31, 2024	3.900	4.120	3.650	4.120	65,339	+0.27(+7.01%)
Oct 30, 2024	4.020	4.080	3.460	3.850	202,093	-0.23(-5.64%)
Oct 29, 2024	4.080	4.400	3.670	4.080	184,849	+0.06(+1.49%)
Oct 28, 2024	3.700	4.060	3.550	4.020	132,191	+0.30(+8.21%)
Oct 25, 2024	3.620	3.735	3.562	3.715	74,474	-0.01(-0.13%)
Oct 24, 2024	3.630	3.720	3.320	3.720	51,229	+0.16(+4.35%)
Oct 23, 2024	3.740	3.740	3.540	3.565	34,402	-0.10(-2.86%)
Oct 22, 2024	3.620	3.810	3.550	3.670	406,900	+0.10(+2.80%)
Oct 21, 2024	3.620	3.700	3.560	3.570	33,845	-0.05(-1.38%)
Oct 18, 2024	3.540	3.650	3.540	3.620	16,678	+0.01(+0.28%)
Oct 17, 2024	3.680	3.700	3.540	3.610	34,098	-0.09(-2.43%)
Oct 16, 2024	3.600	3.710	3.600	3.700	34,587	+0.01(+0.27%)
Oct 15, 2024	3.650	3.717	3.600	3.690	12,420	+0.10(+2.79%)
Oct 14, 2024	3.590	3.700	3.410	3.590	15,496	-0.03(-0.83%)
Oct 11, 2024	3.510	3.700	3.420	3.620	16,711	+0.22(+6.47%)
Oct 10, 2024	3.340	3.570	3.240	3.400	14,044	-0.06(-1.73%)
Oct 09, 2024	3.440	3.573	3.395	3.460	26,804	+0.02(+0.58%)
Oct 08, 2024	3.300	3.590	3.290	3.440	34,549	+0.17(+5.20%)
Oct 07, 2024	3.500	3.548	3.210	3.270	34,329	-0.28(-7.89%)
Oct 04, 2024	3.440	3.690	3.390	3.550	10,620	+0.09(+2.60%)
Oct 03, 2024	3.310	3.550	3.310	3.460	54,139	+0.13(+3.90%)
Oct 02, 2024	3.470	3.630	3.296	3.330	20,516	-0.29(-8.01%)
Oct 01, 2024	3.610	3.620	3.340	3.620	14,952	+0.08(+2.26%)
Sep 30, 2024	3.600	3.650	3.282	3.540	87,367	-0.11(-3.01%)
Sep 27, 2024	3.650	3.700	3.410	3.650	85,200	+0.06(+1.67%)
Sep 26, 2024	3.280	3.600	3.100	3.590	71,986	+0.38(+11.84%)
Sep 25, 2024	3.325	3.325	2.860	3.210	61,223	-0.15(-4.46%)
Sep 24, 2024	3.710	3.720	3.331	3.360	67,522	-0.35(-9.43%)
Sep 23, 2024	3.810	3.830	3.485	3.710	80,358	-0.02(-0.54%)
Sep 20, 2024	2.940	3.750	2.940	3.730	352,920	+0.82(+28.18%)
Sep 19, 2024	2.700	2.930	2.700	2.910	789,516	+0.26(+9.81%)
Sep 18, 2024	2.770	2.865	2.650	2.650	19,089	-0.23(-7.99%)
Sep 17, 2024	2.670	2.910	2.670	2.880	183,955	+0.09(+3.23%)
Sep 16, 2024	2.785	2.850	2.670	2.790	35,685	+0.05(+1.82%)
Sep 13, 2024	2.775	2.799	2.670	2.740	5,371	-0.12(-4.20%)
Sep 12, 2024	2.870	2.890	2.680	2.860	98,892	-0.02(-0.69%)
Sep 11, 2024	2.700	2.880	2.640	2.880	8,098	+0.14(+5.11%)
Sep 10, 2024	2.740	2.780	2.600	2.740	12,699	-0.01(-0.36%)
Sep 09, 2024	2.760	2.800	2.600	2.750	49,635	-0.05(-1.79%)
Sep 06, 2024	2.850	2.880	2.550	2.800	17,673	-0.09(-3.11%)
Sep 05, 2024	2.738	2.930	2.738	2.890	44,604	+0.10(+3.58%)
Sep 04, 2024	2.780	2.790	2.610	2.790	39,513	+0.09(+3.33%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Aileron Therapeutics Inc (NQ: ALRN )

Historical Prices