NASDAQ:ALRN
Aileron Therapeutics Inc Stock Price (Quote)
$4.55
-0.370 (-7.52%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.12 | $7.42 | Tuesday, 30th Apr 2024 ALRN stock ended at $4.55. This is 7.52% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 11.86% from a day low at $4.47 to a day high of $5.00. |
| 90 days | $3.95 | $7.42 | |
| 52 weeks | $1.01 | $7.42 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $4.99 | $5.00 | $4.47 | $4.55 | 318 934 |
| Apr 29, 2024 | $4.97 | $5.00 | $4.81 | $4.92 | 159 746 |
| Apr 26, 2024 | $5.03 | $5.19 | $4.96 | $5.00 | 85 369 |
| Apr 25, 2024 | $5.24 | $5.43 | $4.84 | $5.00 | 84 761 |
| Apr 24, 2024 | $4.88 | $4.93 | $4.65 | $4.93 | 102 244 |
| Apr 23, 2024 | $4.74 | $4.99 | $4.51 | $4.75 | 67 616 |
| Apr 22, 2024 | $4.51 | $5.35 | $4.32 | $4.75 | 109 866 |
| Apr 19, 2024 | $5.00 | $5.03 | $4.64 | $4.74 | 85 240 |
| Apr 18, 2024 | $4.60 | $7.42 | $4.51 | $5.00 | 1 751 191 |
| Apr 17, 2024 | $5.08 | $5.27 | $4.12 | $4.25 | 64 936 |
| Apr 16, 2024 | $5.34 | $5.51 | $4.90 | $5.35 | 200 415 |
| Apr 15, 2024 | $6.07 | $6.17 | $5.56 | $5.93 | 15 708 |
| Apr 12, 2024 | $5.76 | $6.17 | $5.64 | $6.14 | 12 948 |
| Apr 11, 2024 | $5.83 | $5.99 | $5.65 | $5.71 | 21 100 |
| Apr 10, 2024 | $5.81 | $6.11 | $5.81 | $5.81 | 9 588 |
| Apr 09, 2024 | $6.14 | $6.25 | $5.81 | $5.89 | 18 863 |
| Apr 08, 2024 | $5.66 | $6.66 | $5.51 | $6.20 | 182 171 |
| Apr 05, 2024 | $5.82 | $5.87 | $5.65 | $5.66 | 9 103 |
| Apr 04, 2024 | $6.00 | $6.07 | $5.81 | $5.90 | 9 018 |
| Apr 03, 2024 | $5.82 | $6.00 | $5.82 | $5.84 | 6 435 |
| Apr 02, 2024 | $5.86 | $6.04 | $5.71 | $6.04 | 21 631 |
| Apr 01, 2024 | $6.67 | $6.84 | $5.86 | $5.86 | 38 715 |
| Mar 28, 2024 | $6.93 | $6.95 | $6.44 | $6.63 | 22 714 |
| Mar 27, 2024 | $5.66 | $7.10 | $5.66 | $6.93 | 159 451 |
| Mar 26, 2024 | $6.11 | $6.11 | $5.65 | $5.70 | 18 833 |
