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 )

4.160 -0.390 (-8.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 01, 2024 4.310 4.500 3.700 4.160 483,852 -0.39(-8.57%)
Apr 30, 2024 4.990 5.000 4.470 4.550 319,110 -0.37(-7.52%)
Apr 29, 2024 4.970 5.000 4.807 4.920 159,753 -0.08(-1.60%)
Apr 26, 2024 5.070 5.185 4.960 5.000 85,369 +0.00(+0.00%)
Apr 25, 2024 5.240 5.430 4.836 5.000 80,550 +0.07(+1.42%)
Apr 24, 2024 4.880 4.930 4.650 4.930 102,254 +0.18(+3.79%)
Apr 23, 2024 4.740 4.990 4.512 4.750 67,716 +0.00(+0.00%)
Apr 22, 2024 4.510 5.380 4.270 4.750 109,866 +0.01(+0.21%)
Apr 19, 2024 5.000 5.025 4.604 4.740 85,808 -0.26(-5.20%)
Apr 18, 2024 4.600 7.420 4.510 5.000 1,754,952 +0.75(+17.65%)
Apr 17, 2024 5.080 5.270 4.120 4.250 65,936 -1.10(-20.56%)
Apr 16, 2024 5.340 5.510 4.900 5.350 200,728 -0.58(-9.78%)
Apr 15, 2024 6.070 6.170 5.560 5.930 15,719 -0.21(-3.42%)
Apr 12, 2024 5.830 6.170 5.639 6.140 12,992 +0.43(+7.53%)
Apr 11, 2024 5.830 5.990 5.650 5.710 21,286 -0.10(-1.72%)
Apr 10, 2024 5.810 6.110 5.810 5.810 9,595 -0.08(-1.36%)
Apr 09, 2024 6.140 6.250 5.780 5.890 18,931 -0.31(-5.00%)
Apr 08, 2024 5.660 6.670 5.510 6.200 182,104 +0.54(+9.54%)
Apr 05, 2024 5.820 5.870 5.646 5.660 9,123 -0.24(-4.07%)
Apr 04, 2024 6.000 6.070 5.810 5.900 8,927 +0.06(+1.03%)
Apr 03, 2024 5.820 6.010 5.820 5.840 6,458 -0.20(-3.31%)
Apr 02, 2024 5.860 6.040 5.711 6.040 21,647 +0.18(+3.07%)
Apr 01, 2024 6.670 6.840 5.780 5.860 39,100 -0.77(-11.61%)
Mar 28, 2024 6.930 6.950 6.440 6.630 22,881 -0.30(-4.34%)
Mar 27, 2024 5.660 7.120 5.660 6.931 159,461 +1.23(+21.60%)
Mar 26, 2024 6.110 6.110 5.630 5.700 19,105 -0.18(-3.06%)
Mar 25, 2024 6.030 6.200 5.580 5.880 45,743 -0.32(-5.16%)
Mar 22, 2024 5.650 6.200 5.650 6.200 66,171 +0.53(+9.35%)
Mar 21, 2024 5.790 5.790 5.510 5.670 25,094 +0.17(+3.09%)
Mar 20, 2024 5.390 5.600 5.350 5.500 28,861 +0.13(+2.42%)
Mar 19, 2024 5.340 5.460 5.270 5.370 23,266 -0.04(-0.74%)
Mar 18, 2024 5.550 5.670 5.370 5.410 28,633 -0.17(-3.05%)
Mar 15, 2024 5.500 5.675 5.500 5.580 15,143 +0.05(+0.90%)
Mar 14, 2024 5.630 5.748 5.520 5.530 11,880 -0.04(-0.72%)
Mar 13, 2024 5.330 5.960 5.210 5.570 24,191 +0.32(+6.10%)
Mar 12, 2024 5.750 5.750 5.040 5.250 29,644 -0.30(-5.41%)
Mar 11, 2024 5.840 5.840 5.550 5.550 17,539 -0.28(-4.80%)
Mar 08, 2024 5.680 5.900 5.510 5.830 39,859 +0.17(+3.00%)
Mar 07, 2024 5.490 5.660 5.490 5.660 12,449 +0.17(+3.10%)
Mar 06, 2024 5.750 5.750 5.400 5.490 21,609 -0.06(-1.08%)
Mar 05, 2024 5.221 5.760 5.150 5.550 20,576 +0.28(+5.31%)
Mar 04, 2024 5.300 5.300 4.950 5.270 22,835 +0.27(+5.40%)
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.