Aileron Therapeutics, Inc. (ALRN) Charts

$2.70

north_east
$0.02 (0.75%)
Day's range
$2.54
Day's range
$2.96

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