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 )

3.760 -0.060 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2024 4.790 5.145 4.790 5.000 30,339 +0.06(+1.21%)
Feb 29, 2024 5.000 5.030 4.770 4.940 35,026 +0.22(+4.66%)
Feb 28, 2024 4.890 5.690 4.685 4.720 45,085 +0.18(+3.96%)
Feb 27, 2024 4.590 4.685 4.520 4.540 24,051 -0.14(-2.99%)
Feb 26, 2024 4.670 4.750 4.560 4.680 17,006 +0.04(+0.85%)
Feb 23, 2024 4.570 4.790 4.560 4.641 7,253 -0.16(-3.32%)
Feb 22, 2024 4.650 4.800 4.510 4.800 15,863 +0.14(+2.94%)
Feb 21, 2024 4.700 4.776 4.520 4.663 9,191 -0.06(-1.21%)
Feb 20, 2024 4.620 4.780 4.560 4.720 25,915 +0.03(+0.64%)
Feb 16, 2024 4.480 4.690 4.400 4.690 17,073 +0.01(+0.21%)
Feb 15, 2024 4.600 4.694 4.480 4.680 8,636 +0.00(+0.00%)
Feb 14, 2024 4.650 4.680 4.450 4.680 11,682 +0.02(+0.43%)
Feb 13, 2024 4.480 4.700 4.340 4.660 32,411 +0.32(+7.37%)
Feb 12, 2024 4.530 4.775 4.248 4.340 48,676 -0.46(-9.58%)
Feb 09, 2024 4.790 4.800 4.670 4.800 13,956 +0.02(+0.42%)
Feb 08, 2024 4.550 4.800 4.500 4.780 34,893 +0.32(+7.05%)
Feb 07, 2024 4.430 4.570 4.340 4.465 1,870 +0.13(+3.12%)
Feb 06, 2024 4.660 4.780 4.300 4.330 25,789 -0.34(-7.36%)
Feb 05, 2024 4.800 4.810 4.380 4.674 33,023 -0.04(-0.76%)
Feb 02, 2024 4.040 4.990 4.040 4.710 18,981 +0.56(+13.44%)
Feb 01, 2024 4.410 4.505 3.930 4.152 47,826 -0.27(-6.06%)
Jan 31, 2024 4.500 4.930 4.400 4.420 24,869 -0.02(-0.45%)
Jan 30, 2024 5.600 5.785 4.290 4.440 91,162 -1.50(-25.25%)
Jan 29, 2024 5.170 6.120 5.130 5.940 115,629 +0.90(+17.86%)
Jan 26, 2024 5.070 5.120 4.816 5.040 45,988 +0.20(+4.13%)
Jan 25, 2024 4.750 4.940 4.750 4.840 19,300 +0.23(+4.99%)
Jan 24, 2024 5.160 5.160 4.395 4.610 40,340 -0.09(-1.91%)
Jan 23, 2024 4.330 4.885 4.330 4.700 72,586 +0.63(+15.48%)
Jan 22, 2024 4.040 4.119 3.910 4.070 21,764 +0.20(+5.17%)
Jan 19, 2024 4.230 4.230 3.780 3.870 48,867 -0.36(-8.51%)
Jan 18, 2024 3.960 4.349 3.960 4.230 53,145 +0.16(+3.93%)
Jan 17, 2024 4.490 4.490 3.763 4.070 109,583 -0.42(-9.35%)
Jan 16, 2024 3.980 4.535 3.880 4.490 138,972 +0.56(+14.10%)
Jan 12, 2024 3.640 3.950 3.598 3.935 48,627 +0.29(+8.10%)
Jan 11, 2024 3.540 3.700 3.475 3.640 14,046 -0.06(-1.62%)
Jan 10, 2024 3.910 3.910 3.330 3.700 66,674 -0.20(-5.13%)
Jan 09, 2024 3.310 3.900 3.210 3.900 85,646 +0.59(+17.82%)
Jan 08, 2024 2.930 3.390 2.870 3.310 75,141 +0.39(+13.36%)
Jan 05, 2024 3.160 3.260 2.910 2.920 48,385 -0.30(-9.32%)
Jan 04, 2024 3.390 3.400 3.090 3.220 30,267 -0.10(-3.01%)
Jan 03, 2024 3.175 3.329 3.174 3.320 55,639 +0.20(+6.41%)
Jan 02, 2024 2.890 3.143 2.890 3.120 24,030 +0.07(+2.34%)
Dec 29, 2023 3.120 3.120 2.820 3.049 76,534 -0.13(-4.13%)
Dec 28, 2023 3.350 3.350 3.130 3.180 47,366 -0.09(-2.75%)
Dec 27, 2023 3.252 3.300 3.160 3.270 61,947 +0.04(+1.24%)
Dec 26, 2023 3.070 3.340 3.070 3.230 42,260 +0.08(+2.54%)
Dec 22, 2023 3.030 3.300 3.030 3.150 86,646 +0.14(+4.65%)
Dec 21, 2023 3.100 3.200 2.750 3.010 315,721 -0.09(-2.90%)
Dec 20, 2023 3.290 3.290 3.070 3.100 49,905 -0.12(-3.73%)
Dec 19, 2023 2.980 3.280 2.950 3.220 89,504 +0.22(+7.33%)
Dec 18, 2023 3.640 4.104 2.880 3.000 284,748 -0.80(-21.05%)
Dec 15, 2023 4.550 4.840 3.250 3.800 818,022 -1.57(-29.24%)
Dec 14, 2023 2.520 5.490 2.450 5.370 2,510,803 +2.88(+115.66%)
Dec 13, 2023 2.580 2.580 2.420 2.490 27,797 +0.01(+0.40%)
Dec 12, 2023 2.400 2.530 2.400 2.480 34,097 +0.08(+3.33%)
Dec 11, 2023 2.240 2.449 2.150 2.400 44,069 +0.10(+4.35%)
Dec 08, 2023 2.110 2.430 2.110 2.300 26,567 +0.12(+5.50%)
Dec 07, 2023 2.220 2.315 2.001 2.180 21,471 +0.08(+3.81%)
Dec 06, 2023 2.500 2.500 2.070 2.100 40,443 -0.36(-14.81%)
Dec 05, 2023 2.470 2.540 2.400 2.465 28,404 +0.04(+1.86%)
Dec 04, 2023 2.470 2.490 2.420 2.420 26,538 -0.05(-2.02%)
Dec 01, 2023 2.130 2.520 2.130 2.470 163,305 +0.35(+16.51%)
Nov 30, 2023 1.950 2.150 1.930 2.120 108,270 +0.20(+10.41%)
Nov 29, 2023 1.900 1.935 1.810 1.920 28,771 +0.02(+1.06%)
Nov 28, 2023 1.760 1.910 1.760 1.900 29,675 +0.08(+4.40%)
Nov 27, 2023 1.790 1.890 1.770 1.820 26,047 -0.03(-1.62%)
Nov 24, 2023 1.760 1.860 1.747 1.850 3,314 -0.01(-0.54%)
Nov 22, 2023 1.870 1.870 1.761 1.860 11,761 +0.04(+2.20%)
Nov 21, 2023 1.840 1.870 1.797 1.820 13,355 -0.07(-3.70%)
Nov 20, 2023 1.970 1.970 1.850 1.890 44,799 -0.03(-1.56%)
Nov 17, 2023 1.720 1.990 1.680 1.920 102,126 +0.20(+11.63%)
Nov 16, 2023 1.590 1.780 1.570 1.720 36,190 +0.19(+12.42%)
Nov 15, 2023 1.550 1.590 1.520 1.530 9,566 -0.05(-3.16%)
Nov 14, 2023 1.740 1.740 1.570 1.580 11,993 -0.11(-6.51%)
Nov 13, 2023 1.780 1.839 1.660 1.690 126,756 -0.09(-5.06%)
Nov 10, 2023 1.600 1.800 1.600 1.780 72,364 +0.16(+9.88%)
Nov 09, 2023 1.470 1.650 1.410 1.620 157,052 +0.14(+9.46%)
Nov 08, 2023 1.454 1.500 1.335 1.480 40,547 +0.01(+0.68%)
Nov 07, 2023 1.530 1.531 1.450 1.470 75,776 -0.07(-4.55%)
Nov 06, 2023 1.230 1.549 1.190 1.540 573,397 +0.38(+32.76%)
Nov 03, 2023 1.180 1.200 1.090 1.160 213,573 +0.01(+0.87%)
Nov 02, 2023 1.400 1.400 1.110 1.150 250,031 -0.18(-13.49%)
Nov 01, 2023 1.170 1.350 1.170 1.329 449,087 +0.16(+13.62%)
Oct 31, 2023 1.250 1.500 1.010 1.170 314,360 -0.05(-4.10%)
Oct 30, 2023 1.210 1.220 1.190 1.220 3,867 +0.04(+3.39%)
Oct 27, 2023 1.210 1.210 1.149 1.180 8,455 -0.04(-3.28%)
Oct 26, 2023 1.210 1.250 1.185 1.220 9,578 -0.02(-1.73%)
Oct 25, 2023 1.260 1.260 1.213 1.242 8,217 -0.03(-2.08%)
Oct 24, 2023 1.268 1.268 1.268 1.268 400 +0.01(+0.63%)
Oct 23, 2023 1.250 1.270 1.250 1.260 21,323 +0.00(+0.00%)
Oct 20, 2023 1.270 1.270 1.255 1.260 12,753 -0.02(-1.56%)
Oct 19, 2023 1.289 1.300 1.280 1.280 1,231 +0.00(+0.00%)
Oct 18, 2023 1.290 1.300 1.270 1.280 4,232 -0.01(-0.78%)
Oct 17, 2023 1.280 1.350 1.280 1.290 6,868 -0.03(-2.27%)
Oct 16, 2023 1.290 1.345 1.220 1.320 7,411 +0.07(+5.51%)
Oct 13, 2023 1.220 1.290 1.220 1.251 3,325 +0.03(+2.55%)
Oct 12, 2023 1.420 1.458 1.220 1.220 38,661 -0.19(-13.48%)
Oct 11, 2023 1.400 1.422 1.370 1.410 2,974 +0.02(+1.44%)
Oct 10, 2023 1.400 1.400 1.370 1.390 5,764 -0.04(-2.97%)
Oct 09, 2023 1.377 1.450 1.377 1.433 5,485 +0.00(+0.17%)
Oct 06, 2023 1.450 1.487 1.420 1.430 18,354 -0.03(-2.05%)
Oct 05, 2023 1.500 1.500 1.460 1.460 2,012 -0.02(-1.02%)
Oct 04, 2023 1.480 1.480 1.450 1.475 2,167 +0.02(+1.03%)
Oct 03, 2023 1.470 1.480 1.450 1.460 8,108 -0.01(-0.68%)
Oct 02, 2023 1.500 1.580 1.450 1.470 9,927 -0.05(-3.29%)
Sep 29, 2023 1.539 1.564 1.480 1.520 13,187 +0.00(+0.00%)
Sep 28, 2023 1.575 1.575 1.515 1.520 8,314 -0.02(-1.30%)
Sep 27, 2023 1.570 1.590 1.520 1.540 6,282 +0.05(+3.36%)
Sep 26, 2023 1.493 1.493 1.431 1.490 8,453 +0.00(+0.00%)
Sep 25, 2023 1.530 1.490 1.460 1.490 23,196 -0.04(-2.37%)
Sep 22, 2023 1.520 1.526 1.520 1.526 288 -0.01(-0.90%)
Sep 21, 2023 1.581 1.581 1.510 1.540 23,700 -0.03(-1.92%)
Sep 20, 2023 1.540 1.589 1.535 1.570 8,765 +0.00(+0.00%)
Sep 19, 2023 1.580 1.584 1.554 1.570 9,232 +0.00(+0.00%)
Sep 18, 2023 1.630 1.630 1.550 1.570 6,806 -0.04(-2.48%)
Sep 15, 2023 1.590 1.640 1.580 1.610 9,025 +0.00(+0.00%)
Sep 14, 2023 1.595 1.620 1.595 1.610 5,859 +0.01(+0.63%)
Sep 13, 2023 1.600 1.635 1.580 1.600 5,081 -0.01(-0.56%)
Sep 12, 2023 1.530 1.662 1.530 1.609 11,895 +0.06(+3.81%)
Sep 11, 2023 1.590 1.760 1.550 1.550 44,778 -0.03(-1.90%)
Sep 08, 2023 1.610 1.640 1.573 1.580 6,523 +0.00(+0.01%)
Sep 07, 2023 1.630 1.630 1.560 1.580 19,274 -0.07(-4.24%)
Sep 06, 2023 1.670 1.677 1.620 1.650 9,873 -0.01(-0.60%)
Sep 05, 2023 1.690 1.690 1.630 1.660 3,389 +0.00(+0.00%)
Sep 01, 2023 1.646 1.742 1.640 1.660 7,384 +0.00(+0.00%)
Aug 31, 2023 1.650 1.753 1.630 1.660 16,115 +0.02(+1.22%)
Aug 30, 2023 1.640 1.650 1.600 1.640 9,467 +0.02(+1.23%)
Aug 29, 2023 1.650 1.670 1.580 1.620 5,145 +0.00(+0.00%)
Aug 28, 2023 1.600 1.673 1.580 1.620 9,766 +0.02(+1.25%)
Aug 25, 2023 1.600 1.610 1.540 1.600 16,874 +0.00(+0.00%)
Aug 24, 2023 1.596 1.700 1.545 1.600 38,815 +0.03(+1.98%)
Aug 23, 2023 1.550 1.580 1.538 1.569 22,917 +0.01(+0.58%)
Aug 22, 2023 1.580 1.600 1.530 1.560 27,105 -0.01(-0.64%)
Aug 21, 2023 1.615 1.615 1.570 1.570 6,126 +0.02(+1.28%)
Aug 18, 2023 1.590 1.630 1.550 1.550 9,948 -0.03(-2.20%)
Aug 17, 2023 1.600 1.640 1.550 1.585 22,504 -0.03(-1.56%)
Aug 16, 2023 1.670 1.670 1.610 1.610 3,407 -0.03(-1.83%)
Aug 15, 2023 1.760 1.760 1.640 1.640 14,347 -0.12(-6.82%)
Aug 14, 2023 1.710 1.760 1.710 1.760 10,081 +0.03(+1.83%)
Aug 11, 2023 1.700 1.750 1.690 1.728 21,674 +0.03(+1.67%)
Aug 10, 2023 1.717 1.717 1.672 1.700 11,474 +0.05(+3.03%)
Aug 09, 2023 1.690 1.690 1.630 1.650 23,411 -0.01(-0.30%)
Aug 08, 2023 1.656 1.670 1.651 1.655 2,412 +0.01(+0.30%)
Aug 07, 2023 1.700 1.710 1.650 1.650 19,005 -0.02(-1.20%)
Aug 04, 2023 1.730 1.730 1.650 1.670 8,817 -0.02(-1.18%)
Aug 03, 2023 1.650 1.710 1.650 1.690 8,761 +0.01(+0.60%)
Aug 02, 2023 1.710 1.725 1.670 1.680 21,607 -0.04(-2.33%)
Aug 01, 2023 1.740 1.770 1.710 1.720 18,119 -0.01(-0.58%)
Jul 31, 2023 1.781 1.820 1.714 1.730 15,551 -0.04(-2.26%)
Jul 28, 2023 1.760 1.789 1.760 1.770 8,338 +0.01(+0.57%)
Jul 27, 2023 1.840 1.870 1.760 1.760 26,482 -0.10(-5.38%)
Jul 26, 2023 1.910 1.910 1.845 1.860 13,892 +0.00(+0.00%)
Jul 25, 2023 1.840 1.890 1.840 1.860 6,754 +0.02(+1.09%)
Jul 24, 2023 1.840 1.896 1.817 1.840 16,778 +0.05(+2.79%)
Jul 21, 2023 1.710 1.831 1.710 1.790 46,550 +0.03(+1.42%)
Jul 20, 2023 1.780 1.810 1.700 1.765 36,973 -0.05(-2.78%)
Jul 19, 2023 1.820 1.850 1.760 1.815 44,872 +0.02(+0.86%)
Jul 18, 2023 1.960 2.060 1.750 1.800 51,524 -0.16(-8.16%)
Jul 17, 2023 1.920 2.070 1.860 1.960 49,580 +0.02(+1.03%)
Jul 14, 2023 1.990 2.026 1.910 1.940 30,619 -0.07(-3.48%)
Jul 13, 2023 1.960 2.050 1.950 2.010 12,535 +0.03(+1.35%)
Jul 12, 2023 1.990 2.000 1.957 1.983 4,828 -0.01(-0.34%)
Jul 11, 2023 1.940 2.090 1.940 1.990 26,383 +0.03(+1.53%)
Jul 10, 2023 1.960 2.050 1.940 1.960 5,366 -0.03(-1.70%)
Jul 07, 2023 1.940 2.020 1.940 1.994 5,493 +0.03(+1.50%)
Jul 06, 2023 2.080 2.100 1.910 1.964 22,864 -0.08(-3.70%)
Jul 05, 2023 1.850 2.135 1.850 2.040 128,657 +0.15(+8.04%)
Jul 03, 2023 1.800 1.910 1.800 1.888 9,603 +0.10(+5.49%)
Jun 30, 2023 1.780 1.800 1.771 1.790 17,519 +0.01(+0.56%)
Jun 29, 2023 1.750 1.799 1.742 1.780 13,474 +0.04(+2.30%)
Jun 28, 2023 1.760 1.760 1.732 1.740 3,904 +0.02(+1.16%)
Jun 27, 2023 1.800 1.800 1.700 1.720 22,152 -0.07(-3.91%)
Jun 26, 2023 1.750 1.819 1.730 1.790 18,701 +0.06(+3.47%)
Jun 23, 2023 1.750 1.750 1.710 1.730 11,078 -0.02(-1.14%)
Jun 22, 2023 1.710 1.800 1.710 1.750 15,321 +0.05(+2.94%)
Jun 21, 2023 1.770 1.800 1.700 1.700 17,167 -0.11(-6.08%)
Jun 20, 2023 1.860 1.860 1.755 1.810 17,876 -0.03(-1.63%)
Jun 16, 2023 1.840 1.840 1.810 1.840 14,164 +0.01(+0.33%)
Jun 15, 2023 1.900 1.940 1.770 1.834 25,413 +0.35(+23.74%)
May 08, 2023 1.370 1.482 1.350 1.482 9,762 +0.12(+8.58%)
May 05, 2023 1.350 1.365 1.320 1.365 8,411 +0.01(+0.74%)
May 04, 2023 1.360 1.380 1.311 1.355 14,181 -0.01(-0.37%)
May 03, 2023 1.360 1.440 1.350 1.360 14,336 +0.00(+0.00%)
May 02, 2023 1.420 1.470 1.360 1.360 8,558 -0.09(-6.21%)
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.