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 )

3.660 -0.110 (-2.92%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 22, 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 (%)
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%)
Feb 01, 2022 9.556 10.20 8.652 9.204 14,479 -0.12(-1.24%)
Jan 31, 2022 8.682 9.320 19,932 +0.99(+11.86%)
Jan 28, 2022 8.200 8.850 8.020 8.332 11,398 -0.07(-0.81%)
Jan 27, 2022 9.432 9.432 8.200 8.400 20,204 -0.88(-9.48%)
Jan 26, 2022 8.680 9.500 8.202 9.280 32,557 +1.08(+13.14%)
Jan 25, 2022 7.800 8.520 7.800 8.202 7,997 +0.00(+0.00%)
Jan 24, 2022 8.240 8.302 7.222 8.202 29,205 -0.10(-1.20%)
Jan 21, 2022 9.000 9.400 8.190 8.302 50,136 -1.10(-11.68%)
Jan 20, 2022 8.800 9.600 8.800 9.400 9,863 +0.38(+4.24%)
Jan 19, 2022 9.002 9.214 8.764 9.018 10,468 +0.03(+0.29%)
Jan 18, 2022 9.800 9.798 8.806 8.992 19,197 -0.80(-8.19%)
Jan 14, 2022 9.794 0 -0.05(-0.55%)
Jan 13, 2022 10.14 10.44 9.700 9.848 14,015 -0.45(-4.33%)
Jan 12, 2022 10.20 10.31 9.820 10.29 10,056 +0.12(+1.22%)
Jan 11, 2022 10.00 10.30 9.700 10.17 9,625 +0.37(+3.78%)
Jan 10, 2022 10.20 10.20 9.600 9.800 13,897 -0.20(-2.00%)
Jan 07, 2022 10.74 10.74 9.782 10.00 34,518 -0.57(-5.41%)
Jan 06, 2022 11.20 11.20 10.54 10.57 8,652 -0.63(-5.59%)
Jan 05, 2022 11.83 12.07 10.80 11.20 19,174 -0.88(-7.27%)
Jan 04, 2022 11.60 12.20 11.60 12.08 11,981 +0.16(+1.36%)
Jan 03, 2022 11.02 11.94 11.00 11.91 15,144 +0.66(+5.83%)
Dec 31, 2021 10.80 11.50 10.60 11.26 28,260 +0.55(+5.10%)
Dec 30, 2021 10.40 11.06 10.31 10.71 37,739 +0.31(+3.00%)
Dec 29, 2021 10.60 11.00 10.32 10.40 46,773 -0.20(-1.87%)
Dec 28, 2021 10.80 10.96 10.41 10.60 29,242 -0.28(-2.57%)
Dec 27, 2021 11.60 11.60 10.80 10.88 36,402 -0.48(-4.21%)
Dec 23, 2021 11.40 11.60 11.20 11.36 10,431 -0.28(-2.44%)
Dec 22, 2021 10.60 11.86 10.60 11.64 25,704 +0.60(+5.40%)
Dec 21, 2021 10.62 11.28 10.41 11.04 19,575 +0.65(+6.21%)
Dec 20, 2021 10.58 11.00 10.20 10.40 27,490 -0.40(-3.72%)
Dec 17, 2021 10.80 11.38 10.60 10.80 25,534 -0.23(-2.12%)
Dec 16, 2021 11.86 11.86 10.76 11.03 30,610 -0.18(-1.64%)
Dec 15, 2021 10.60 11.41 10.58 11.22 32,351 +0.26(+2.34%)
Dec 14, 2021 11.00 11.29 10.81 10.96 23,044 -0.09(-0.83%)
Dec 13, 2021 11.60 11.70 11.05 11.05 15,595 -0.67(-5.73%)
Dec 10, 2021 11.84 12.45 11.60 11.73 13,318 -0.12(-0.98%)
Dec 09, 2021 12.30 12.80 11.81 11.84 11,640 -0.34(-2.78%)
Dec 08, 2021 11.80 12.60 11.40 12.18 27,175 +0.28(+2.37%)
Dec 07, 2021 11.20 12.24 11.10 11.90 28,258 +0.90(+8.16%)
Dec 06, 2021 11.40 11.60 10.84 11.00 25,384 -0.60(-5.16%)
Dec 03, 2021 11.60 12.00 11.45 11.60 18,200 -0.19(-1.61%)
Dec 02, 2021 11.36 12.00 11.00 11.79 24,351 +0.45(+4.01%)
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.