Free Trial

Aileron Therapeutics (ALRN) Stock Chart & Stock Price History

Aileron Therapeutics logo
$4.12
+0.27 (+7.01%)
(As of 10/31/2024 ET)

Aileron Therapeutics Stock Price Performance

5 Day
Performance
+7.67%
1 Month
Performance
+12.99%
3 Month
Performance
+81.82%
6 Month
Performance
-12.09%
Year-To-Date
Performance
+31.21%
1 Year
Performance
+241.88%
Receive ALRN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aileron Therapeutics and its competitors with MarketBeat's FREE daily newsletter

ALRN Stock Chart for Thursday, October, 31, 2024

Aileron Therapeutics Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/30/2024$4.08$3.85
-5.64%
$4.08$3.46201,744 shs$83.22 million
10/29/2024$4.02$4.08
+1.49%
$4.40$3.67184,849 shs$88.19 million
10/28/2024$3.72$4.02
+8.21%
$4.06$3.55131,032 shs$86.89 million
10/25/2024$3.72$3.71
-0.27%
$3.73$3.5674,468 shs$80.19 million
10/24/2024$3.57$3.72
+4.20%
$3.72$3.3251,229 shs$80.41 million
10/23/2024$3.74$3.57
-4.55%
$3.74$3.5434,402 shs$77.17 million
10/22/2024$3.57$3.74
+4.76%
$3.81$3.55406,900 shs$80.84 million
10/21/2024$3.62$3.57
-1.38%
$3.70$3.5633,845 shs$77.17 million
10/18/2024$3.61$3.62
+0.28%
$3.65$3.5416,678 shs$78.25 million
10/17/2024$3.70$3.61
-2.43%
$3.70$3.5634,098 shs$78.03 million
10/16/2024$3.69$3.70
+0.27%
$3.71$3.6034,587 shs$79.98 million
10/15/2024$3.59$3.69
+2.79%
$3.72$3.6012,420 shs$79.76 million
10/14/2024$3.62$3.59
-0.83%
$3.70$3.4115,496 shs$77.60 million
10/11/2024$3.40$3.62
+6.47%
$3.70$3.4216,706 shs$78.45 million
10/10/2024$3.46$3.40
-1.73%
$3.57$3.2414,044 shs$73.49 million
10/09/2024$3.44$3.46
+0.58%
$3.57$3.4026,804 shs$74.79 million
10/08/2024$3.27$3.44
+5.20%
$3.59$3.2934,549 shs$74.36 million
10/07/2024$3.55$3.27
-7.89%
$3.55$3.2134,264 shs$70.68 million
10/04/2024$3.46$3.55
+2.60%
$3.69$3.3910,620 shs$76.73 million
10/03/2024$3.33$3.46
+3.90%
$3.55$3.3154,139 shs$74.79 million
10/02/2024$3.62$3.33
-8.01%
$3.63$3.3020,485 shs$71.98 million
10/01/2024$3.54$3.62
+2.26%
$3.62$3.3414,952 shs$78.25 million
09/30/2024$3.65$3.54
-3.01%
$3.65$3.2887,367 shs$76.52 million
09/27/2024$3.59$3.65
+1.67%
$3.70$3.4185,200 shs$78.90 million
09/26/2024$3.21$3.59
+11.84%
$3.60$3.1071,986 shs$77.60 million
09/25/2024$3.36$3.21
-4.46%
$3.33$2.8661,223 shs$69.56 million
09/24/2024$3.71$3.36
-9.43%
$3.72$3.3367,512 shs$72.63 million
09/23/2024$3.73$3.71
-0.54%
$3.83$3.4880,358 shs$80.19 million
09/20/2024$2.91$3.73
+28.18%
$3.74$2.94351,972 shs$80.62 million
09/19/2024$2.65$2.91
+9.81%
$2.93$2.70789,511 shs$62.90 million
09/18/2024$2.88$2.65
-7.99%
$2.87$2.6519,081 shs$57.28 million
09/17/2024$2.79$2.88
+3.23%
$2.91$2.67183,923 shs$62.25 million
09/16/2024$2.74$2.79
+1.82%
$2.85$2.6735,684 shs$60.46 million
09/13/2024$2.86$2.74
-4.20%
$2.80$2.675,371 shs$59.38 million
09/12/2024$2.88$2.86
-0.69%
$2.89$2.6898,892 shs$61.82 million
09/11/2024$2.74$2.88
+5.11%
$2.88$2.648,098 shs$62.41 million
09/10/2024$2.75$2.74
-0.36%
$2.78$2.6012,699 shs$59.38 million
09/09/2024$2.80$2.75
-1.79%
$2.79$2.6049,635 shs$59.59 million
09/06/2024$2.89$2.80
-3.11%
$2.88$2.5517,627 shs$60.52 million
09/05/2024$2.79$2.89
+3.58%
$2.93$2.7444,604 shs$62.47 million
This man believes TSLA will reach $500 a share… (Ad)

Even though shares of Tesla are only up 3% this year, one man believes Tesla’s next bull run is just around the corner. In his professional opinion, the share price could reach $500 or more… Now, we understand that may seem far-fetched, but as you’ll see in his new ebook, it’s not as crazy as it may sound. In fact, he argues a Trump presidency could make it happen much faster than you might think. which is why we’re emailing you now… For the time being, he’s giving away his Tesla ebook for free. Inside explains how shares could reach $500 in the near future.

To claim your copy, follow this link
09/04/2024$2.70$2.79
+3.33%
$2.79$2.6138,562 shs$60.31 million
09/03/2024$2.52$2.70
+7.14%
$2.75$2.5045,817 shs$58.36 million
09/02/2024$2.52$2.52$2.52$2.2710,900 shs$54.61 million
08/30/2024$2.35$2.52
+7.23%
$2.52$2.2710,918 shs$54.47 million
08/29/2024$2.37$2.35
-0.84%
$2.40$2.2621,796 shs$50.80 million
08/28/2024$2.42$2.37
-2.07%
$2.40$2.307,243 shs$51.23 million
08/27/2024$2.46$2.42
-1.63%
$2.46$2.2917,647 shs$52.31 million
08/26/2024$2.32$2.46
+6.03%
$2.49$2.2829,686 shs$53.17 million
08/23/2024$2.51$2.32
-7.57%
$2.43$2.2050,814 shs$50.15 million
08/22/2024$2.56$2.51
-1.95%
$2.61$2.4772,795 shs$54.25 million
08/21/2024$2.40$2.56
+6.67%
$2.59$2.3757,652 shs$55.33 million
08/20/2024$2.15$2.40
+11.63%
$2.44$2.1889,311 shs$51.88 million
08/19/2024$1.89$2.15
+13.76%
$2.19$2.0159,191 shs$46.47 million
08/16/2024$1.65$1.89
+14.55%
$1.96$1.6744,074 shs$40.85 million
08/15/2024$1.85$1.65
-10.81%
$1.95$1.6164,101 shs$35.67 million
08/14/2024$2.06$1.85
-10.19%
$2.12$1.85234,354 shs$39.99 million
08/13/2024$1.93$2.06
+6.74%
$2.25$1.8086,672 shs$44.53 million
08/12/2024$1.96$1.93
-1.53%
$2.18$1.8921,879 shs$41.72 million
08/09/2024$2.00$1.96
-2.00%
$2.21$1.9617,919 shs$42.37 million
08/08/2024$2.10$2.00
-4.76%
$2.25$1.9515,396 shs$43.23 million
08/07/2024$2.42$2.10
-13.22%
$2.37$2.109,851 shs$45.39 million
08/06/2024$2.25$2.42
+7.56%
$2.45$2.2390,859 shs$52.30 million
08/05/2024$2.05$2.25
+9.76%
$2.25$1.8562,315 shs$48.62 million
08/02/2024$2.17$2.05
-5.53%
$2.17$2.0022,244 shs$44.30 million
08/01/2024$2.20$2.17
-1.36%
$2.34$2.1624,382 shs$46.89 million
07/31/2024$2.31$2.20
-4.76%
$2.34$2.2019,252 shs$47.54 million
07/30/2024$2.33$2.31
-0.86%
$2.35$2.2425,407 shs$49.92 million


This page (NASDAQ:ALRN) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners