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 (%)
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%)
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.