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 )

3.850 -0.050 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2023 2.880 2.880 2.760 2.780 9,354 +0.03(+1.09%)
Jan 30, 2023 2.930 2.930 2.730 2.750 18,632 -0.12(-4.18%)
Jan 27, 2023 2.790 2.910 2.710 2.870 15,151 -0.05(-1.71%)
Jan 26, 2023 3.005 3.085 2.920 2.920 4,166 -0.05(-1.68%)
Jan 25, 2023 2.900 3.010 2.900 2.970 5,554 +0.00(+0.00%)
Jan 24, 2023 2.951 3.040 2.940 2.970 6,291 -0.10(-3.26%)
Jan 23, 2023 3.040 3.190 2.950 3.070 32,993 +0.15(+5.14%)
Jan 20, 2023 3.100 3.100 2.917 2.920 34,165 -0.14(-4.58%)
Jan 19, 2023 3.100 3.183 3.060 3.060 18,305 -0.13(-4.08%)
Jan 18, 2023 3.150 3.268 3.010 3.190 26,791 +0.04(+1.43%)
Jan 17, 2023 3.090 3.180 2.848 3.145 54,501 +0.11(+3.60%)
Jan 13, 2023 3.000 3.120 2.890 3.036 16,536 +0.05(+1.52%)
Jan 12, 2023 2.870 2.990 2.770 2.990 25,348 +0.26(+9.53%)
Jan 11, 2023 2.890 3.001 2.660 2.730 10,433 -0.21(-7.10%)
Jan 10, 2023 2.780 3.040 2.630 2.939 41,802 +0.24(+8.84%)
Jan 09, 2023 2.540 2.700 2.050 2.700 17,366 +0.08(+3.05%)
Jan 06, 2023 2.580 2.690 2.570 2.620 12,674 +0.07(+2.75%)
Jan 05, 2023 2.650 2.660 2.450 2.550 51,715 +0.00(+0.00%)
Jan 04, 2023 3.150 3.150 2.520 2.550 48,400 -0.65(-20.31%)
Jan 03, 2023 2.450 3.300 2.278 3.200 223,974 +0.83(+35.02%)
Dec 30, 2022 1.820 2.519 1.820 2.370 142,452 +0.50(+26.56%)
Dec 29, 2022 1.920 1.990 1.790 1.873 115,772 -0.02(-0.92%)
Dec 28, 2022 1.950 2.270 1.880 1.890 56,157 -0.12(-6.14%)
Dec 27, 2022 2.260 2.379 1.970 2.014 91,353 -0.25(-10.94%)
Dec 23, 2022 2.251 2.354 2.250 2.261 7,336 -0.02(-0.83%)
Dec 22, 2022 2.266 2.360 2.260 2.280 9,029 -0.03(-1.30%)
Dec 21, 2022 2.400 2.400 2.244 2.310 16,600 -0.12(-4.94%)
Dec 20, 2022 2.500 2.520 2.402 2.430 14,643 -0.08(-3.19%)
Dec 19, 2022 2.590 2.629 2.500 2.510 7,440 -0.13(-4.92%)
Dec 16, 2022 2.640 2.640 2.508 2.640 8,047 +0.02(+0.76%)
Dec 15, 2022 2.550 2.670 2.550 2.620 8,051 -0.02(-0.76%)
Dec 14, 2022 2.510 2.690 2.500 2.640 15,338 +0.09(+3.53%)
Dec 13, 2022 2.550 2.554 2.475 2.550 25,571 +0.09(+3.66%)
Dec 12, 2022 2.510 2.610 2.460 2.460 15,051 -0.05(-1.99%)
Dec 09, 2022 2.580 2.620 2.500 2.510 10,155 -0.06(-2.33%)
Dec 08, 2022 2.815 2.815 2.570 2.570 8,728 -0.09(-3.21%)
Dec 07, 2022 2.572 2.970 2.560 2.655 45,894 +0.12(+4.53%)
Dec 06, 2022 2.780 2.816 2.510 2.540 29,326 -0.25(-8.96%)
Dec 05, 2022 2.810 2.980 2.780 2.790 44,829 -0.02(-0.71%)
Dec 02, 2022 2.750 2.839 2.750 2.810 7,656 +0.06(+2.18%)
Dec 01, 2022 2.770 2.835 2.750 2.750 8,457 -0.02(-0.72%)
Nov 30, 2022 2.780 2.820 2.750 2.770 11,112 -0.01(-0.36%)
Nov 29, 2022 2.830 2.880 2.780 2.780 8,140 -0.02(-0.71%)
Nov 28, 2022 2.890 2.900 2.780 2.800 20,208 -0.08(-2.78%)
Nov 25, 2022 2.918 3.070 2.880 2.880 9,371 +0.03(+1.23%)
Nov 23, 2022 2.830 2.850 2.780 2.845 10,013 +0.06(+1.97%)
Nov 22, 2022 2.740 3.000 2.580 2.790 67,188 -0.23(-7.62%)
Nov 21, 2022 3.270 3.287 2.960 3.020 23,592 -0.26(-7.95%)
Nov 18, 2022 3.350 3.390 3.270 3.281 20,945 -0.04(-1.18%)
Nov 17, 2022 3.300 3.390 3.300 3.320 9,498 -0.01(-0.30%)
Nov 16, 2022 3.360 3.400 3.300 3.330 12,506 -0.03(-0.89%)
Nov 15, 2022 3.400 3.420 3.350 3.360 36,181 -0.04(-1.18%)
Nov 14, 2022 3.430 3.450 3.350 3.400 83,540 +0.03(+1.04%)
Nov 11, 2022 2.960 3.536 2.910 3.365 56,650 +0.16(+5.02%)
Nov 10, 2022 3.102 3.420 3.000 3.204 92,327 -0.44(-11.98%)
Nov 09, 2022 3.720 3.788 3.640 3.640 16,554 -0.08(-2.15%)
Nov 08, 2022 3.998 4.120 3.552 3.720 43,027 -0.28(-7.00%)
Nov 07, 2022 4.400 4.560 3.840 4.000 50,519 -0.40(-9.09%)
Nov 04, 2022 4.014 4.684 4.014 4.400 58,589 +0.43(+10.94%)
Nov 03, 2022 4.000 4.090 3.900 3.966 4,183 +0.00(+0.05%)
Nov 02, 2022 4.004 4.100 3.900 3.964 5,164 -0.14(-3.32%)
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.