-
5 DAY PERFORMANCE
-14.53% -
1 MONTH PERFORMANCE
-30.81% -
3 MONTH PERFORMANCE
+6.47% -
6 MONTH PERFORMANCE
-32.51% -
YEAR-TO-DATE PERFORMANCE
-19.02% -
1 YEAR PERFORMANCE
+32.80%
Aileron Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.61 | $2.47 (-5.36%) | $2.69 | $2.33 | 93,775 | $53.51 M |
| 11/21/2024 | $2.73 | $2.58 (-5.49%) | $2.85 | $2.50 | 104,309 | $55.89 M |
| 11/20/2024 | $2.82 | $2.76 (-2.13%) | $3.11 | $2.59 | 115,020 | $59.79 M |
| 11/19/2024 | $2.88 | $2.82 (-2.08%) | $3.09 | $2.74 | 40,619 | $61.09 M |
| 11/18/2024 | $2.88 | $2.89 (0.35%) | $3.38 | $2.70 | 92,509 | $62.61 M |
| 11/15/2024 | $3.35 | $2.87 (-14.33%) | $3.46 | $2.67 | 125,411 | $62.17 M |
| 11/14/2024 | $3.59 | $3.31 (-7.8%) | $3.59 | $3.22 | 87,712 | $71.70 M |
| 11/13/2024 | $3.86 | $3.57 (-7.51%) | $3.92 | $3.37 | 253,900 | $77.34 M |
| 11/12/2024 | $3.55 | $3.83 (7.89%) | $3.83 | $3.55 | 44,118 | $82.97 M |
| 11/11/2024 | $3.72 | $3.59 (-3.49%) | $3.95 | $3.59 | 49,800 | $77.77 M |
| 11/08/2024 | $3.76 | $3.80 (1.06%) | $3.94 | $3.65 | 19,029 | $75.66 M |
| 11/07/2024 | $3.79 | $3.72 (-1.85%) | $3.82 | $3.69 | 11,519 | $74.07 M |
| 11/06/2024 | $3.99 | $3.84 (-3.76%) | $3.99 | $3.77 | 22,400 | $76.46 M |
| 11/05/2024 | $4.05 | $3.93 (-2.96%) | $4.08 | $3.83 | 73,431 | $78.25 M |
| 11/04/2024 | $4.00 | $4.00 (0%) | $4.15 | $3.93 | 105,900 | $79.65 M |
| 11/01/2024 | $4.16 | $4.00 (-3.85%) | $4.16 | $3.87 | 25,600 | $79.65 M |
| 10/31/2024 | $3.90 | $4.12 (5.64%) | $4.12 | $3.65 | 65,339 | $82.04 M |
| 10/30/2024 | $4.02 | $3.85 (-4.23%) | $4.08 | $3.46 | 202,093 | $76.66 M |
| 10/29/2024 | $4.08 | $4.08 (0%) | $4.40 | $3.67 | 184,849 | $81.24 M |
| 10/28/2024 | $3.70 | $4.02 (8.65%) | $4.06 | $3.55 | 132,200 | $80.04 M |
| 10/25/2024 | $3.62 | $3.72 (2.76%) | $3.74 | $3.56 | 74,500 | $74.07 M |
| 10/24/2024 | $3.63 | $3.72 (2.48%) | $3.72 | $3.32 | 51,229 | $74.07 M |
| 10/23/2024 | $3.74 | $3.57 (-4.55%) | $3.74 | $3.54 | 34,402 | $71.08 M |
| 10/22/2024 | $3.62 | $3.67 (1.38%) | $3.81 | $3.55 | 406,900 | $73.08 M |
| 10/21/2024 | $3.62 | $3.57 (-1.38%) | $3.70 | $3.56 | 33,845 | $71.08 M |
| 10/18/2024 | $3.54 | $3.62 (2.26%) | $3.65 | $3.54 | 16,700 | $72.08 M |
| 10/17/2024 | $3.68 | $3.61 (-1.9%) | $3.70 | $3.54 | 34,100 | $71.88 M |
| 10/16/2024 | $3.60 | $3.70 (2.78%) | $3.71 | $3.60 | 34,600 | $73.67 M |
| 10/15/2024 | $3.65 | $3.69 (1.1%) | $3.72 | $3.60 | 12,420 | $73.47 M |
| 10/14/2024 | $3.59 | $3.59 (0%) | $3.70 | $3.41 | 15,500 | $71.48 M |
| 10/11/2024 | $3.51 | $3.62 (3.13%) | $3.70 | $3.42 | 16,711 | $72.08 M |
| 10/10/2024 | $3.34 | $3.40 (1.8%) | $3.57 | $3.24 | 14,044 | $67.70 M |
| 10/09/2024 | $3.44 | $3.46 (0.58%) | $3.57 | $3.40 | 26,804 | $68.89 M |
| 10/08/2024 | $3.30 | $3.44 (4.24%) | $3.59 | $3.29 | 34,549 | $68.50 M |
| 10/07/2024 | $3.50 | $3.27 (-6.57%) | $3.55 | $3.21 | 34,329 | $65.11 M |
| 10/04/2024 | $3.44 | $3.55 (3.2%) | $3.69 | $3.39 | 10,620 | $70.69 M |
| 10/03/2024 | $3.31 | $3.46 (4.53%) | $3.55 | $3.31 | 54,139 | $68.89 M |
| 10/02/2024 | $3.47 | $3.33 (-4.03%) | $3.63 | $3.30 | 20,516 | $66.31 M |
| 10/01/2024 | $3.61 | $3.62 (0.28%) | $3.62 | $3.34 | 15,672 | $72.08 M |
| 09/30/2024 | $3.60 | $3.54 (-1.67%) | $3.65 | $3.28 | 87,400 | $70.49 M |
| 09/27/2024 | $3.65 | $3.65 (0%) | $3.70 | $3.41 | 85,200 | $72.68 M |
| 09/26/2024 | $3.28 | $3.59 (9.45%) | $3.60 | $3.10 | 72,000 | $71.48 M |
| 09/25/2024 | $3.33 | $3.21 (-3.6%) | $3.33 | $2.86 | 61,223 | $63.92 M |
| 09/24/2024 | $3.71 | $3.36 (-9.43%) | $3.72 | $3.33 | 67,522 | $66.90 M |
| 09/23/2024 | $3.81 | $3.71 (-2.62%) | $3.83 | $3.49 | 80,400 | $73.87 M |
| 09/20/2024 | $2.94 | $3.73 (26.87%) | $3.75 | $2.94 | 352,920 | $74.27 M |
| 09/19/2024 | $2.70 | $2.91 (7.78%) | $2.93 | $2.70 | 789,517 | $57.94 M |
| 09/18/2024 | $2.77 | $2.65 (-4.33%) | $2.87 | $2.65 | 19,100 | $52.77 M |
| 09/17/2024 | $2.67 | $2.88 (7.87%) | $2.91 | $2.67 | 184,000 | $57.35 M |
| 09/16/2024 | $2.79 | $2.79 (0%) | $2.85 | $2.67 | 35,700 | $55.55 M |
| 09/13/2024 | $2.78 | $2.74 (-1.44%) | $2.80 | $2.67 | 5,400 | $54.56 M |
| 09/12/2024 | $2.87 | $2.86 (-0.35%) | $2.89 | $2.68 | 98,900 | $56.95 M |
| 09/11/2024 | $2.70 | $2.88 (6.67%) | $2.88 | $2.64 | 8,100 | $57.35 M |
| 09/10/2024 | $2.75 | $2.74 (-0.36%) | $2.78 | $2.60 | 12,700 | $54.56 M |
| 09/09/2024 | $2.76 | $2.75 (-0.36%) | $2.80 | $2.60 | 49,635 | $54.76 M |
| 09/06/2024 | $2.85 | $2.80 (-1.75%) | $2.88 | $2.55 | 17,700 | $55.75 M |
| 09/05/2024 | $2.74 | $2.89 (5.47%) | $2.93 | $2.74 | 44,604 | $57.54 M |
| 09/04/2024 | $2.78 | $2.79 (0.36%) | $2.79 | $2.61 | 39,513 | $55.55 M |
| 09/03/2024 | $2.50 | $2.70 (8%) | $2.75 | $2.50 | 45,817 | $53.76 M |
| 08/30/2024 | $2.42 | $2.52 (4.13%) | $2.52 | $2.27 | 10,994 | $50.18 M |
| 08/29/2024 | $2.37 | $2.35 (-0.84%) | $2.40 | $2.26 | 21,800 | $46.79 M |
| 08/28/2024 | $2.32 | $2.37 (2.16%) | $2.40 | $2.30 | 7,243 | $47.19 M |
| 08/27/2024 | $2.43 | $2.42 (-0.41%) | $2.46 | $2.29 | 17,647 | $48.19 M |
| 08/26/2024 | $2.31 | $2.45 (6.06%) | $2.49 | $2.28 | 29,700 | $48.78 M |
| 08/23/2024 | $2.43 | $2.32 (-4.53%) | $2.43 | $2.20 | 50,814 | $46.19 M |