Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aileron Therapeutics Inc (NQ: ALRN )

4.160 -0.390 (-8.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.750 9.750 8.442 8.840 15,634 -0.67(-7.05%)
Apr 28, 2022 9.400 9.510 9.000 9.510 14,625 +0.31(+3.37%)
Apr 27, 2022 10.20 10.20 9.000 9.200 23,085 -1.31(-12.50%)
Apr 26, 2022 10.80 11.00 10.05 10.51 3,610 -0.26(-2.38%)
Apr 25, 2022 11.20 11.40 9.700 10.77 15,765 -0.08(-0.76%)
Apr 22, 2022 10.73 11.12 10.52 10.85 5,278 +0.12(+1.12%)
Apr 21, 2022 11.47 11.50 10.20 10.73 7,146 -0.70(-6.12%)
Apr 20, 2022 10.76 11.58 10.72 11.43 3,366 +0.34(+3.07%)
Apr 19, 2022 10.40 11.58 10.40 11.09 12,050 +0.41(+3.86%)
Apr 18, 2022 11.58 11.58 10.27 10.68 16,432 -0.73(-6.41%)
Apr 14, 2022 11.20 11.60 11.20 11.41 5,443 -0.21(-1.79%)
Apr 13, 2022 12.00 12.16 11.20 11.62 19,539 -0.51(-4.19%)
Apr 12, 2022 12.80 13.00 11.22 12.13 23,676 -0.14(-1.11%)
Apr 11, 2022 14.60 14.60 11.87 12.26 35,533 -1.24(-9.16%)
Apr 08, 2022 13.60 13.79 13.00 13.50 10,617 -0.18(-1.32%)
Apr 07, 2022 13.00 14.80 12.42 13.68 18,378 -0.12(-0.87%)
Apr 06, 2022 12.80 15.00 12.00 13.80 65,215 +1.20(+9.52%)
Apr 05, 2022 11.80 12.80 11.80 12.60 30,139 +0.70(+5.88%)
Apr 04, 2022 11.00 12.47 11.00 11.90 35,955 +0.90(+8.18%)
Apr 01, 2022 10.40 11.40 10.27 11.00 22,722 +0.75(+7.34%)
Mar 31, 2022 9.744 10.78 9.744 10.25 24,839 +0.65(+6.75%)
Mar 30, 2022 10.00 10.40 9.310 9.600 21,889 -0.60(-5.88%)
Mar 29, 2022 11.00 11.00 9.818 10.20 20,410 -0.50(-4.64%)
Mar 28, 2022 11.00 11.04 9.086 10.70 47,906 -0.86(-7.41%)
Mar 25, 2022 9.400 13.40 9.300 11.55 190,981 +2.35(+25.54%)
Mar 24, 2022 8.600 9.600 8.400 9.202 17,001 +0.43(+4.95%)
Mar 23, 2022 8.600 9.000 8.600 8.768 5,564 -0.03(-0.36%)
Mar 22, 2022 8.400 9.000 8.400 8.800 5,782 +0.14(+1.62%)
Mar 21, 2022 8.618 8.814 8.330 8.660 6,348 -0.14(-1.59%)
Mar 18, 2022 8.674 8.808 8.396 8.800 6,233 +0.20(+2.33%)
Mar 17, 2022 8.580 8.798 8.070 8.600 7,463 +0.24(+2.85%)
Mar 16, 2022 8.000 8.500 8.000 8.362 7,275 +0.30(+3.72%)
Mar 15, 2022 7.400 8.400 7.400 8.062 17,699 +0.66(+8.95%)
Mar 14, 2022 8.088 8.198 7.200 7.400 14,666 -0.94(-11.27%)
Mar 11, 2022 8.580 8.778 8.228 8.340 12,437 -0.06(-0.71%)
Mar 10, 2022 8.000 8.800 8.000 8.400 9,504 +0.15(+1.82%)
Mar 09, 2022 8.244 8.800 8.008 8.250 4,190 +0.21(+2.61%)
Mar 08, 2022 8.022 8.378 8.002 8.040 9,073 +0.04(+0.47%)
Mar 07, 2022 8.318 8.938 7.694 8.002 20,672 -0.52(-6.06%)
Mar 04, 2022 8.600 9.180 8.000 8.518 16,274 -0.03(-0.37%)
Mar 03, 2022 9.200 9.400 8.500 8.550 10,403 -0.45(-5.00%)
Mar 02, 2022 8.426 9.494 8.000 9.000 46,102 +0.67(+8.10%)
Mar 01, 2022 8.200 8.600 8.048 8.326 18,379 -0.21(-2.41%)
Feb 28, 2022 8.200 8.668 8.098 8.532 7,729 +0.13(+1.57%)
Feb 25, 2022 8.400 8.634 8.078 8.400 8,891 +0.30(+3.68%)
Feb 24, 2022 7.322 8.200 7.200 8.102 13,942 +0.31(+3.95%)
Feb 23, 2022 8.004 8.614 7.760 7.794 10,062 -0.21(-2.58%)
Feb 22, 2022 8.000 8.400 7.850 8.000 6,374 -0.21(-2.58%)
Feb 18, 2022 8.212 0 -0.24(-2.82%)
Feb 17, 2022 8.776 8.860 8.200 8.450 7,788 -0.40(-4.50%)
Feb 16, 2022 9.322 9.400 8.362 8.848 8,939 +0.13(+1.44%)
Feb 15, 2022 8.600 8.954 8.360 8.722 12,279 +0.12(+1.42%)
Feb 14, 2022 8.400 8.960 8.030 8.600 14,669 +0.06(+0.70%)
Feb 11, 2022 8.800 9.100 8.400 8.540 8,523 -0.26(-2.98%)
Feb 10, 2022 9.400 9.400 8.596 8.802 8,280 -0.08(-0.88%)
Feb 09, 2022 8.600 9.000 8.532 8.880 11,220 +0.16(+1.83%)
Feb 08, 2022 9.400 9.400 8.600 8.720 7,441 -0.37(-4.07%)
Feb 07, 2022 9.000 9.968 8.576 9.090 12,162 +0.21(+2.36%)
Feb 04, 2022 9.094 9.126 8.584 8.880 5,335 +0.13(+1.53%)
Feb 03, 2022 9.480 8.600 8.746 11,857 -0.39(-4.25%)
Feb 02, 2022 9.000 9.930 8.730 9.134 16,901 -0.07(-0.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.