Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Aileron Therapeutics Inc (NQ: ALRN )

4.080 +0.060 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
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 2.790 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%)
Sep 03, 2024 2.500 2.750 2.500 2.700 45,817 +0.18(+7.14%)
Aug 30, 2024 2.420 2.520 2.270 2.520 10,994 +0.17(+7.23%)
Aug 29, 2024 2.370 2.400 2.257 2.350 21,796 -0.02(-0.84%)
Aug 28, 2024 2.320 2.395 2.300 2.370 7,243 -0.05(-2.07%)
Aug 27, 2024 2.430 2.460 2.290 2.420 17,647 -0.03(-1.22%)
Aug 26, 2024 2.310 2.492 2.280 2.450 29,686 +0.13(+5.60%)
Aug 23, 2024 2.430 2.430 2.200 2.320 50,814 -0.18(-7.20%)
Aug 22, 2024 2.600 2.610 2.470 2.500 72,796 -0.06(-2.34%)
Aug 21, 2024 2.400 2.593 2.370 2.560 57,703 +0.16(+6.67%)
Aug 20, 2024 2.190 2.440 2.180 2.400 89,588 +0.25(+11.63%)
Aug 19, 2024 2.190 2.190 2.010 2.150 59,444 +0.26(+13.76%)
Aug 16, 2024 1.710 1.960 1.670 1.890 44,074 +0.24(+14.55%)
Aug 15, 2024 1.950 1.950 1.610 1.650 64,111 -0.20(-10.81%)
Aug 14, 2024 2.120 2.120 1.850 1.850 234,354 -0.21(-10.19%)
Aug 13, 2024 1.900 2.250 1.800 2.060 86,972 +0.13(+6.74%)
Aug 12, 2024 1.970 2.222 1.890 1.930 21,879 -0.03(-1.53%)
Aug 09, 2024 2.000 2.208 1.960 1.960 18,119 -0.04(-2.00%)
Aug 08, 2024 2.080 2.250 1.950 2.000 15,396 -0.10(-4.76%)
Aug 07, 2024 2.360 2.370 2.100 2.100 9,852 -0.32(-13.22%)
Aug 06, 2024 2.300 2.450 2.220 2.420 90,859 +0.17(+7.56%)
Aug 05, 2024 1.910 2.250 1.850 2.250 62,330 +0.20(+9.76%)
Aug 02, 2024 2.170 2.170 2.000 2.050 22,244 -0.12(-5.53%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.