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 )

3.770 -0.080 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2022 4.400 4.600 4.050 4.134 17,910 -0.37(-8.13%)
Sep 29, 2022 4.200 4.500 4.012 4.500 21,496 +0.27(+6.33%)
Sep 28, 2022 3.800 4.360 3.804 4.232 14,932 +0.38(+9.92%)
Sep 27, 2022 4.010 4.032 3.804 3.850 17,411 -0.22(-5.50%)
Sep 26, 2022 4.002 4.230 3.900 4.074 13,636 -0.05(-1.26%)
Sep 23, 2022 4.200 4.400 3.800 4.126 41,260 -0.42(-9.32%)
Sep 22, 2022 4.600 4.600 4.200 4.550 59,511 -0.08(-1.73%)
Sep 21, 2022 4.694 4.876 4.400 4.630 28,806 -0.21(-4.34%)
Sep 20, 2022 5.018 5.018 4.400 4.840 53,834 -0.33(-6.46%)
Sep 19, 2022 5.200 5.376 5.000 5.174 38,494 -0.23(-4.19%)
Sep 16, 2022 5.400 5.700 5.000 5.400 112,104 -0.20(-3.57%)
Sep 15, 2022 5.200 6.420 5.220 5.600 400,443 +0.20(+3.63%)
Sep 14, 2022 4.032 6.320 3.536 5.404 670,206 +1.50(+38.49%)
Sep 13, 2022 3.832 4.032 3.800 3.902 10,886 -0.10(-2.40%)
Sep 12, 2022 3.974 4.022 3.860 3.998 20,973 +0.20(+5.27%)
Sep 09, 2022 3.550 3.838 3.550 3.798 30,079 +0.31(+8.95%)
Sep 08, 2022 3.360 3.550 3.360 3.486 19,832 +0.06(+1.69%)
Sep 07, 2022 3.400 3.594 3.302 3.428 14,860 -0.17(-4.67%)
Sep 06, 2022 3.400 3.794 3.400 3.596 13,508 +0.10(+2.80%)
Sep 02, 2022 3.430 3.652 3.302 3.498 15,772 +0.10(+2.82%)
Sep 01, 2022 3.778 3.778 3.268 3.402 11,259 -0.30(-8.10%)
Aug 31, 2022 3.900 3.996 3.700 3.702 14,921 -0.10(-2.58%)
Aug 30, 2022 4.010 4.062 3.800 3.800 9,205 -0.10(-2.56%)
Aug 29, 2022 3.760 4.200 3.478 3.900 23,059 -0.00(-0.10%)
Aug 26, 2022 4.016 4.198 3.800 3.904 17,642 -0.15(-3.70%)
Aug 25, 2022 4.176 4.350 3.800 4.054 14,134 -0.13(-3.01%)
Aug 24, 2022 3.800 4.290 3.650 4.180 12,951 +0.18(+4.55%)
Aug 23, 2022 3.700 4.000 3.700 3.998 6,766 -0.00(-0.05%)
Aug 22, 2022 4.164 4.198 3.820 4.000 11,861 -0.29(-6.80%)
Aug 19, 2022 4.402 4.550 4.102 4.292 16,457 -0.05(-1.11%)
Aug 18, 2022 4.424 4.578 4.220 4.340 19,239 -0.22(-4.82%)
Aug 17, 2022 4.600 4.680 4.222 4.560 21,807 +0.16(+3.64%)
Aug 16, 2022 4.586 4.586 4.220 4.400 39,585 +0.12(+2.85%)
Aug 15, 2022 4.200 4.364 3.930 4.278 41,494 +0.04(+0.90%)
Aug 12, 2022 4.700 4.700 4.150 4.240 58,885 -0.09(-2.08%)
Aug 11, 2022 4.000 4.400 3.786 4.330 133,764 +0.57(+15.16%)
Aug 10, 2022 3.530 3.960 3.400 3.760 47,106 +0.19(+5.38%)
Aug 09, 2022 3.870 3.998 3.404 3.568 61,364 -0.43(-10.76%)
Aug 08, 2022 4.200 4.980 3.710 3.998 271,288 +0.56(+16.22%)
Aug 05, 2022 3.238 3.600 2.942 3.440 456,796 +0.29(+9.21%)
Aug 04, 2022 3.190 3.320 3.046 3.150 66,917 +0.31(+10.99%)
Aug 03, 2022 2.880 2.940 2.826 2.838 55,166 +0.04(+1.36%)
Aug 02, 2022 3.400 3.400 2.620 2.800 177,530 -0.41(-12.66%)
Aug 01, 2022 4.000 4.000 3.000 3.206 83,608 -0.60(-15.68%)
Jul 29, 2022 3.780 3.870 3.780 3.802 11,303 +0.00(+0.05%)
Jul 28, 2022 3.800 4.136 3.656 3.800 18,573 -0.16(-3.94%)
Jul 27, 2022 3.758 3.998 3.656 3.956 7,598 +0.30(+8.32%)
Jul 26, 2022 3.800 3.996 3.602 3.652 16,905 -0.16(-4.30%)
Jul 25, 2022 4.000 4.298 3.800 3.816 10,247 -0.30(-7.20%)
Jul 22, 2022 4.602 4.602 4.112 4.112 14,522 -0.37(-8.21%)
Jul 21, 2022 4.598 4.812 4.400 4.480 12,596 +0.06(+1.45%)
Jul 20, 2022 4.426 4.900 4.378 4.416 16,150 -0.15(-3.20%)
Jul 19, 2022 5.098 5.098 4.558 4.562 12,981 +0.10(+2.20%)
Jul 18, 2022 4.696 4.960 4.416 4.464 12,467 -0.01(-0.27%)
Jul 15, 2022 4.600 4.680 3.600 4.476 131,821 -0.05(-1.10%)
Jul 14, 2022 4.900 5.018 4.500 4.526 30,510 -0.49(-9.73%)
Jul 13, 2022 5.350 5.350 4.840 5.014 17,485 -0.32(-6.00%)
Jul 12, 2022 5.476 5.598 5.304 5.334 2,611 -0.14(-2.63%)
Jul 11, 2022 5.600 5.600 5.462 5.478 4,448 -0.12(-2.18%)
Jul 08, 2022 5.336 6.020 5.320 5.600 20,799 +0.26(+4.95%)
Jul 07, 2022 5.240 5.494 5.240 5.336 13,535 +0.09(+1.79%)
Jul 06, 2022 5.000 5.360 5.022 5.242 12,375 +0.24(+4.84%)
Jul 05, 2022 5.000 5.066 4.600 5.000 11,183 +0.13(+2.75%)
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.