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 )

3.770 -0.080 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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 -0.02(-0.86%)
Jun 14, 2023 1.810 1.881 1.800 1.850 39,123 +0.04(+2.21%)
Jun 13, 2023 1.900 1.932 1.800 1.810 27,385 -0.09(-4.74%)
Jun 12, 2023 1.830 1.900 1.781 1.900 31,459 +0.11(+6.17%)
Jun 09, 2023 1.570 1.796 1.550 1.790 87,432 +0.22(+13.95%)
Jun 08, 2023 1.490 1.570 1.470 1.570 15,334 +0.02(+1.32%)
Jun 07, 2023 1.600 1.600 1.550 1.550 8,865 -0.05(-3.11%)
Jun 06, 2023 1.570 1.600 1.554 1.600 16,555 +0.03(+1.90%)
Jun 05, 2023 1.520 1.600 1.515 1.570 27,456 +0.08(+5.37%)
Jun 02, 2023 1.470 1.490 1.440 1.490 2,106 +0.02(+1.36%)
Jun 01, 2023 1.480 1.480 1.440 1.470 4,427 -0.01(-0.97%)
May 31, 2023 1.530 1.530 1.450 1.484 11,113 -0.02(-1.04%)
May 30, 2023 1.590 1.587 1.480 1.500 9,332 -0.05(-3.23%)
May 26, 2023 1.550 1.580 1.510 1.550 17,245 +0.01(+0.77%)
May 25, 2023 1.490 1.610 1.490 1.538 43,237 +0.06(+4.28%)
May 24, 2023 1.410 1.485 1.410 1.475 10,325 +0.03(+2.08%)
May 23, 2023 1.410 1.460 1.390 1.445 26,886 +0.04(+2.61%)
May 22, 2023 1.330 1.410 1.330 1.408 9,442 +0.05(+3.54%)
May 19, 2023 1.370 1.417 1.340 1.360 4,422 -0.04(-2.86%)
May 18, 2023 1.410 1.410 1.360 1.400 6,783 -0.01(-0.71%)
May 17, 2023 1.410 1.425 1.360 1.410 9,867 +0.00(+0.00%)
May 16, 2023 1.430 1.450 1.410 1.410 7,666 -0.05(-3.42%)
May 15, 2023 1.400 1.490 1.380 1.460 18,397 +0.08(+5.80%)
May 12, 2023 1.410 1.520 1.380 1.380 21,575 -0.11(-7.38%)
May 11, 2023 1.670 1.670 1.490 1.490 16,726 -0.12(-7.45%)
May 10, 2023 1.720 1.768 1.580 1.610 22,015 -0.11(-6.40%)
May 09, 2023 1.480 1.760 1.470 1.720 119,564 +0.24(+16.05%)
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.