Quantcast

Aileron Therapeutics, Inc. Common Stock Historical Stock Prices

ALRN 
$0.82
*  
0.02
2.38%
Get ALRN Alerts
*Delayed - data as of Jun. 21, 2019  -  Find a broker to begin trading ALRN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ALRN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2019 TO 21-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.85 0.865 0.7667 0.82 100,260
06/21/2019 0.85 0.865 0.7667 0.82 100,260
06/20/2019 0.88 0.9 0.8351 0.84 108,025
06/19/2019 0.9 0.94 0.86 0.86 59,304
06/18/2019 0.9 0.94 0.85 0.9 45,706
06/17/2019 0.85 0.9 0.85 0.89 46,688
06/14/2019 0.88 0.91 0.84 0.865 53,163
06/13/2019 0.875 0.9112 0.865 0.88 46,401
06/12/2019 0.875 0.9 0.87 0.8897 31,007
06/11/2019 0.94 0.94 0.9101 0.9115 16,046
06/10/2019 0.9 0.96 0.875 0.94 66,041
06/07/2019 0.91 0.95 0.8001 0.8871 159,562
06/06/2019 0.947 0.95 0.905 0.9168 46,878
06/05/2019 1.03 1.03 0.8648 0.9199 526,392
06/04/2019 0.991 1.1 0.95 1 1,551,571
06/03/2019 0.96 1.0156 0.92 0.99 150,157
05/31/2019 0.97 1.019 0.96 1 78,335
05/30/2019 1.01 1.05 0.9161 0.9992 148,542
05/29/2019 0.975 1.05 0.975 1 103,660
05/28/2019 1.06 1.1 0.9741 1.02 119,698
05/24/2019 1.01 1.075 0.97 1.06 107,255
05/23/2019 1.08 1.08 0.98 1.02 291,843
05/22/2019 1.151 1.2 1.07 1.07 130,346
05/21/2019 1.09 1.196 1.07 1.15 125,255
05/20/2019 1.2266 1.2266 1.04 1.07 240,443
05/17/2019 1.29 1.3299 1.23 1.24 51,817
05/16/2019 1.3 1.43 1.25 1.33 276,483
05/15/2019 1.4 1.4 1.2201 1.29 94,727
05/14/2019 1.38 1.45 1.36 1.38 43,896
05/13/2019 1.49 1.5234 1.36 1.3832 74,658
05/10/2019 1.43 1.5626 1.43 1.49 18,509
05/09/2019 1.57 1.59 1.4101 1.43 91,501
05/08/2019 1.53 1.58 1.48 1.574 65,355
05/07/2019 1.66 1.6727 1.5101 1.54 110,517
05/06/2019 1.68 1.74 1.65 1.65 95,476
05/03/2019 1.75 1.8 1.68 1.6801 88,000
05/02/2019 1.76 1.77 1.66 1.75 131,186
05/01/2019 1.73 1.77 1.7101 1.73 12,768
04/30/2019 1.76 1.8 1.7 1.72 20,039
04/29/2019 1.69 1.79 1.69 1.78 62,347
04/26/2019 1.7 1.75 1.65 1.67 35,196
04/25/2019 1.77 1.77 1.65 1.71 36,165
04/24/2019 1.7325 1.7811 1.7 1.74 67,546
04/23/2019 1.69 1.74 1.6533 1.725 69,472
04/22/2019 1.74 1.75 1.68 1.68 50,578
04/18/2019 1.72 1.72 1.68 1.71 30,598
04/17/2019 1.74 1.75 1.7 1.7314 17,625
04/16/2019 1.74 1.8 1.66 1.72 42,633
04/15/2019 1.7 1.8 1.6583 1.75 88,842
04/12/2019 1.74 1.75 1.61 1.68 86,685
04/11/2019 1.72 1.7599 1.66 1.73 47,008
04/10/2019 1.73 1.87 1.6999 1.73 74,560
04/09/2019 1.75 1.7999 1.63 1.73 110,594
04/08/2019 1.78 1.81 1.72 1.75 36,055
04/05/2019 1.89 1.89 1.7607 1.78 64,402
04/04/2019 1.8 1.82 1.7093 1.78 59,874
04/03/2019 1.82 1.8909 1.7102 1.75 64,846
04/02/2019 1.9 1.9 1.73 1.82 149,589
04/01/2019 2 2.07 1.81 1.83 248,712
03/29/2019 1.89 1.96 1.75 1.95 527,932
03/28/2019 1.73 1.98 1.73 1.88 50,189
03/27/2019 1.8894 1.92 1.6527 1.79 102,699
03/26/2019 1.87 2.05 1.85 1.8725 60,973
03/25/2019 1.94 1.9725 1.82 1.85 52,212
03/22/2019 1.93 1.9702 1.86 1.94 79,859
03/21/2019 2.1 2.1 1.8052 1.93 185,457
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio