-
5 DAY PERFORMANCE
-2.26% -
1 MONTH PERFORMANCE
+19.72% -
3 MONTH PERFORMANCE
+20.56% -
6 MONTH PERFORMANCE
-38.87% -
YEAR-TO-DATE PERFORMANCE
+13.44% -
1 YEAR PERFORMANCE
+136.99%
Aileron Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.44 | $3.55 (3.2%) | $3.69 | $3.39 | 10,620 | $70.49 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 |
| 08/22/2024 | $2.60 | $2.50 (-3.85%) | $2.61 | $2.47 | 72,800 | $49.78 M |
| 08/21/2024 | $2.40 | $2.56 (6.67%) | $2.59 | $2.37 | 57,703 | $50.97 M |
| 08/20/2024 | $2.19 | $2.40 (9.59%) | $2.44 | $2.18 | 89,600 | $47.79 M |
| 08/19/2024 | $2.19 | $2.15 (-1.83%) | $2.19 | $2.01 | 59,500 | $42.81 M |
| 08/16/2024 | $1.71 | $1.89 (10.53%) | $1.96 | $1.67 | 44,100 | $37.63 M |
| 08/15/2024 | $1.95 | $1.65 (-15.38%) | $1.95 | $1.61 | 64,111 | $32.85 M |
| 08/14/2024 | $2.12 | $1.85 (-12.74%) | $2.12 | $1.85 | 234,400 | $36.84 M |
| 08/13/2024 | $1.90 | $2.06 (8.42%) | $2.25 | $1.80 | 87,000 | $41.02 M |
| 08/12/2024 | $1.97 | $1.93 (-2.03%) | $2.22 | $1.89 | 21,900 | $38.43 M |
| 08/09/2024 | $2.00 | $1.96 (-2%) | $2.21 | $1.96 | 18,119 | $39.03 M |
| 08/08/2024 | $2.08 | $2.00 (-3.85%) | $2.25 | $1.95 | 15,400 | $39.82 M |
| 08/07/2024 | $2.36 | $2.10 (-11.02%) | $2.37 | $2.10 | 9,900 | $41.81 M |
| 08/06/2024 | $2.30 | $2.42 (5.22%) | $2.45 | $2.22 | 90,900 | $48.19 M |
| 08/05/2024 | $1.91 | $2.25 (17.8%) | $2.25 | $1.85 | 62,331 | $44.80 M |
| 08/02/2024 | $2.17 | $2.05 (-5.53%) | $2.17 | $2.00 | 22,244 | $40.82 M |
| 08/01/2024 | $2.34 | $2.17 (-7.26%) | $2.34 | $2.16 | 24,400 | $43.21 M |
| 07/31/2024 | $2.26 | $2.20 (-2.65%) | $2.34 | $2.20 | 19,300 | $43.81 M |
| 07/30/2024 | $2.28 | $2.31 (1.32%) | $2.35 | $2.20 | 25,407 | $46.00 M |
| 07/29/2024 | $2.49 | $2.33 (-6.43%) | $2.62 | $2.32 | 40,502 | $46.39 M |
| 07/26/2024 | $2.52 | $2.55 (1.19%) | $2.74 | $2.50 | 57,641 | $50.77 M |
| 07/25/2024 | $2.62 | $2.51 (-4.2%) | $2.62 | $2.51 | 34,700 | $49.98 M |
| 07/24/2024 | $2.67 | $2.65 (-0.75%) | $2.91 | $2.64 | 5,800 | $52.77 M |
| 07/23/2024 | $2.75 | $2.75 (0%) | $2.89 | $2.60 | 38,326 | $54.76 M |
| 07/22/2024 | $2.71 | $2.77 (2.21%) | $3.10 | $2.71 | 15,397 | $55.15 M |
| 07/19/2024 | $3.00 | $2.74 (-8.67%) | $3.01 | $2.70 | 129,101 | $54.56 M |
| 07/18/2024 | $2.99 | $2.80 (-6.35%) | $3.01 | $2.80 | 40,973 | $55.75 M |
| 07/17/2024 | $3.13 | $2.99 (-4.47%) | $3.13 | $2.96 | 14,263 | $59.54 M |
| 07/16/2024 | $2.93 | $3.09 (5.46%) | $3.10 | $2.93 | 37,576 | $61.53 M |
| 07/15/2024 | $3.15 | $2.98 (-5.4%) | $3.18 | $2.77 | 95,921 | $59.34 M |
| 07/12/2024 | $3.10 | $3.18 (2.58%) | $3.25 | $3.01 | 77,022 | $63.32 M |
| 07/11/2024 | $3.13 | $3.09 (-1.28%) | $3.22 | $3.00 | 78,866 | $61.53 M |
| 07/10/2024 | $3.24 | $3.06 (-5.56%) | $3.30 | $3.06 | 120,942 | $60.93 M |
| 07/09/2024 | $3.01 | $3.16 (4.98%) | $3.24 | $2.93 | 97,829 | $62.92 M |
| 07/08/2024 | $2.72 | $3.11 (14.34%) | $3.15 | $2.71 | 123,848 | $61.92 M |
| 07/05/2024 | $2.69 | $2.87 (6.69%) | $3.15 | $2.69 | 229,536 | $57.15 M |