5 DAY PERFORMANCE
+31.71%
1 MONTH PERFORMANCE
+10.20%
3 MONTH PERFORMANCE
+9.31%
6 MONTH PERFORMANCE
+8.00%
YEAR-TO-DATE PERFORMANCE
+17.39%
1 YEAR PERFORMANCE
-43.75%
Aileron Therapeutics, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $2.18 | $2.05 (-5.96%) | $2.30 | $2.00 | 124,748 | $44.41 M |
02/06/2025 | $2.30 | $2.30 (0%) | $2.40 | $2.26 | 18,479 | $49.83 M |
02/05/2025 | $2.20 | $2.30 (4.55%) | $2.41 | $2.09 | 42,324 | $49.83 M |
02/04/2025 | $2.03 | $2.19 (7.88%) | $2.24 | $1.95 | 72,992 | $47.44 M |
02/03/2025 | $1.93 | $1.92 (-0.52%) | $2.12 | $1.88 | 47,676 | $41.59 M |
01/31/2025 | $2.04 | $1.97 (-3.43%) | $2.11 | $1.97 | 64,518 | $42.68 M |
01/30/2025 | $2.49 | $1.98 (-20.48%) | $2.55 | $1.98 | 224,557 | |
01/29/2025 | $2.50 | $2.49 (-0.4%) | $3.50 | $2.42 | 577,220 | $53.94 M |
01/28/2025 | $2.23 | $2.49 (11.66%) | $2.50 | $2.06 | 61,939 | $53.94 M |
01/27/2025 | $2.13 | $2.10 (-1.41%) | $2.20 | $2.05 | 15,086 | $45.49 M |
01/24/2025 | $2.47 | $2.20 (-10.93%) | $2.47 | $2.15 | 33,010 | |
01/23/2025 | $2.45 | $2.20 (-10.2%) | $2.48 | $2.14 | 323,741 | |
01/22/2025 | $1.92 | $2.45 (27.6%) | $2.65 | $1.92 | 198,277 | |
01/21/2025 | $2.01 | $1.94 (-3.48%) | $2.05 | $1.89 | 49,335 | $42.03 M |
01/17/2025 | $2.04 | $2.00 (-1.96%) | $2.05 | $1.98 | 18,369 | $43.33 M |
01/16/2025 | $1.98 | $1.97 (-0.51%) | $2.03 | $1.84 | 23,385 | |
01/15/2025 | $1.99 | $2.02 (1.51%) | $2.03 | $1.90 | 22,907 | |
01/14/2025 | $2.05 | $1.99 (-2.93%) | $2.05 | $1.91 | 29,827 | $43.11 M |
01/13/2025 | $2.10 | $1.93 (-8.1%) | $2.10 | $1.90 | 7,570 | $41.81 M |
01/10/2025 | $1.96 | $2.11 (7.65%) | $2.17 | $1.96 | 63,394 | $45.71 M |
01/08/2025 | $2.02 | $1.93 (-4.46%) | $2.08 | $1.93 | 127,712 | $41.81 M |
01/07/2025 | $2.08 | $2.05 (-1.44%) | $2.14 | $2.05 | 22,511 | $44.41 M |
01/06/2025 | $2.25 | $2.09 (-7.11%) | $2.29 | $2.08 | 34,500 | $45.28 M |
01/03/2025 | $2.27 | $2.28 (0.44%) | $2.30 | $2.01 | 80,400 | $49.39 M |
01/02/2025 | $2.30 | $2.25 (-2.17%) | $2.40 | $2.22 | 60,900 | $48.74 M |
12/31/2024 | $2.34 | $2.30 (-1.71%) | $2.35 | $2.25 | 29,719 | $49.83 M |
12/30/2024 | $2.23 | $2.32 (4.04%) | $2.35 | $2.20 | 104,500 | $50.26 M |
12/27/2024 | $2.23 | $2.23 (0%) | $2.29 | $2.14 | 135,812 | $48.31 M |
12/26/2024 | $2.25 | $2.25 (0%) | $2.29 | $2.01 | 646,733 | $48.74 M |
12/24/2024 | $1.90 | $2.17 (14.21%) | $2.30 | $1.90 | 331,700 | $47.01 M |
12/23/2024 | $1.77 | $1.87 (5.65%) | $1.95 | $1.69 | 193,632 | $40.51 M |
12/20/2024 | $1.75 | $1.75 (0%) | $1.88 | $1.70 | 71,500 | $37.91 M |
12/19/2024 | $1.87 | $1.76 (-5.88%) | $1.90 | $1.75 | 36,034 | $38.13 M |
12/18/2024 | $1.90 | $1.86 (-2.11%) | $2.17 | $1.85 | 60,942 | $40.29 M |
12/17/2024 | $2.16 | $1.92 (-11.11%) | $2.20 | $1.86 | 150,700 | $41.59 M |
12/16/2024 | $2.23 | $2.12 (-4.93%) | $2.35 | $2.07 | 119,500 | $45.93 M |
12/13/2024 | $2.08 | $2.26 (8.65%) | $2.38 | $1.85 | 272,931 | $48.96 M |
12/12/2024 | $2.11 | $2.04 (-3.32%) | $2.23 | $1.94 | 63,429 | $44.19 M |
12/11/2024 | $2.20 | $2.12 (-3.64%) | $2.25 | $1.90 | 136,800 | $45.93 M |
12/10/2024 | $2.13 | $2.14 (0.47%) | $2.15 | $2.09 | 93,626 | $46.36 M |
12/09/2024 | $2.16 | $2.12 (-1.85%) | $2.20 | $2.02 | 91,147 | $45.93 M |
12/06/2024 | $2.29 | $2.20 (-3.93%) | $2.60 | $2.12 | 58,609 | $47.66 M |
12/05/2024 | $2.30 | $2.32 (0.87%) | $2.48 | $2.00 | 205,700 | $50.26 M |
12/04/2024 | $2.66 | $2.35 (-11.65%) | $2.76 | $2.35 | 129,716 | $50.91 M |
12/03/2024 | $2.89 | $2.60 (-10.03%) | $2.89 | $2.59 | 7,084 | $56.32 M |
12/02/2024 | $2.88 | $2.85 (-1.04%) | $2.96 | $2.84 | 16,400 | $61.74 M |
11/29/2024 | $2.80 | $2.86 (2.14%) | $2.88 | $2.74 | 14,804 | $61.96 M |
11/27/2024 | $2.61 | $2.74 (4.98%) | $2.83 | $2.55 | 67,800 | $59.36 M |
11/26/2024 | $2.51 | $2.56 (1.99%) | $2.65 | $2.50 | 36,938 | $55.46 M |
11/25/2024 | $2.50 | $2.46 (-1.6%) | $2.69 | $2.45 | 84,000 | $53.29 M |
11/22/2024 | $2.61 | $2.47 (-5.36%) | $2.69 | $2.33 | 93,800 | $53.51 M |