Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aileron Therapeutics Inc (NQ: ALRN )

2.789 +0.039 (+1.42%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 2.750 2.890 2.600 2.750 38,326 -0.02(-0.72%)
Jul 22, 2024 2.710 3.100 2.710 2.770 15,397 +0.03(+1.09%)
Jul 19, 2024 3.000 3.010 2.700 2.740 129,101 -0.06(-2.14%)
Jul 18, 2024 2.990 3.005 2.800 2.800 40,973 -0.19(-6.35%)
Jul 17, 2024 3.130 3.130 2.960 2.990 14,263 -0.10(-3.24%)
Jul 16, 2024 2.930 3.100 2.930 3.090 37,576 +0.11(+3.69%)
Jul 15, 2024 3.150 3.180 2.770 2.980 95,820 -0.20(-6.29%)
Jul 12, 2024 3.100 3.250 3.010 3.180 77,022 +0.09(+2.91%)
Jul 11, 2024 3.130 3.220 3.000 3.090 78,866 +0.03(+0.98%)
Jul 10, 2024 3.240 3.300 3.060 3.060 120,942 -0.10(-3.16%)
Jul 09, 2024 3.010 3.240 2.927 3.160 97,829 +0.05(+1.61%)
Jul 08, 2024 2.720 3.150 2.714 3.110 123,848 +0.24(+8.36%)
Jul 05, 2024 2.690 3.150 2.690 2.870 229,536 +0.03(+1.06%)
Jul 03, 2024 2.810 2.870 2.720 2.840 18,175 +0.08(+2.90%)
Jul 02, 2024 2.830 2.840 2.700 2.760 12,949 -0.04(-1.43%)
Jul 01, 2024 2.670 2.840 2.670 2.800 29,539 +0.03(+1.08%)
Jun 28, 2024 2.970 2.970 2.550 2.770 108,348 -0.13(-4.48%)
Jun 27, 2024 2.930 3.000 2.880 2.900 73,118 -0.01(-0.34%)
Jun 26, 2024 2.920 3.010 2.840 2.910 28,870 -0.09(-3.00%)
Jun 25, 2024 3.000 3.110 2.870 3.000 67,989 -0.08(-2.60%)
Jun 24, 2024 3.100 3.115 2.890 3.080 79,713 -0.05(-1.60%)
Jun 21, 2024 3.020 3.200 2.800 3.130 789,136 +0.09(+2.96%)
Jun 20, 2024 3.060 3.185 3.000 3.040 41,240 -0.08(-2.56%)
Jun 18, 2024 3.250 3.265 3.100 3.120 46,991 -0.09(-2.80%)
Jun 17, 2024 3.340 3.340 3.200 3.210 36,262 -0.01(-0.31%)
Jun 14, 2024 3.150 3.300 3.100 3.220 55,863 -0.03(-0.92%)
Jun 13, 2024 3.200 3.336 3.150 3.250 67,958 +0.00(+0.00%)
Jun 12, 2024 3.230 3.270 3.160 3.250 140,642 +0.02(+0.62%)
Jun 11, 2024 3.240 3.350 3.150 3.230 79,299 +0.05(+1.57%)
Jun 10, 2024 3.290 3.300 3.145 3.180 74,854 -0.06(-1.85%)
Jun 07, 2024 3.190 3.300 3.100 3.240 11,401 -0.05(-1.52%)
Jun 06, 2024 3.200 3.300 3.200 3.290 25,659 -0.01(-0.30%)
Jun 05, 2024 3.250 3.300 3.103 3.300 21,288 +0.17(+5.43%)
Jun 04, 2024 3.180 3.260 3.100 3.130 20,346 -0.07(-2.19%)
Jun 03, 2024 3.150 3.200 3.020 3.200 25,941 +0.00(+0.00%)
May 31, 2024 3.445 3.445 3.150 3.200 24,872 -0.01(-0.31%)
May 30, 2024 3.200 3.340 3.190 3.210 36,412 -0.08(-2.43%)
May 29, 2024 3.340 3.375 3.200 3.290 28,199 -0.12(-3.52%)
May 28, 2024 3.500 3.580 3.320 3.410 86,136 -0.10(-2.85%)
May 24, 2024 3.600 3.800 3.500 3.510 104,596 -0.15(-4.10%)
May 23, 2024 3.700 3.740 3.512 3.660 31,641 -0.04(-1.08%)
May 22, 2024 3.710 3.790 3.600 3.700 22,258 -0.07(-1.86%)
May 21, 2024 3.620 3.770 3.480 3.770 25,713 +0.08(+2.17%)
May 20, 2024 3.800 3.860 3.620 3.690 29,494 -0.08(-2.12%)
May 17, 2024 3.850 3.850 3.700 3.770 19,489 -0.08(-2.08%)
May 16, 2024 4.000 4.000 3.750 3.850 57,080 -0.05(-1.28%)
May 15, 2024 4.000 4.000 3.650 3.900 20,862 +0.00(+0.00%)
May 14, 2024 3.870 3.990 3.740 3.900 48,242 +0.02(+0.52%)
May 13, 2024 3.810 3.930 3.710 3.880 17,117 +0.06(+1.57%)
May 10, 2024 3.790 3.990 3.647 3.820 59,933 +0.15(+4.09%)
May 09, 2024 3.550 3.890 3.280 3.670 125,113 +0.02(+0.55%)
May 08, 2024 3.650 3.755 3.560 3.650 44,507 -0.04(-1.08%)
May 07, 2024 3.850 4.050 3.610 3.690 241,731 -0.26(-6.58%)
May 06, 2024 3.800 4.010 3.800 3.950 87,752 +0.19(+5.05%)
May 03, 2024 3.790 4.170 3.750 3.760 142,725 -0.06(-1.57%)
May 02, 2024 4.290 4.300 3.760 3.820 149,308 -0.34(-8.17%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.