Free Trial

Aileron Therapeutics (ALRN) Stock Chart & Stock Price History

→ The Sneaky IRS Tax Law that's Sweeping the U.S. (From Birch Gold) (Ad)
Free ALRN Stock Alerts
$3.91
-0.04 (-1.01%)
(As of 12:39 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Aileron Therapeutics Stock Price Performance

5 Day
Performance
+2.36%
1 Month
Performance
-30.92%
3 Month
Performance
-12.53%
6 Month
Performance
+165.99%
Year-To-Date
Performance
+28.26%
1 Year
Performance
+186.45%
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

Ad Birch Gold
The Sneaky IRS Tax Law that's Sweeping the U.S.
In the years immediately following 2008-09, as the economy stagnated, gold exploded in value. Today, Goldman Sachs is telling its clients that gold may reach $2,250 within the next few years. Don't miss your chance to diversify your savings.
Request your info kit on gold now

ALRN Stock Chart for Tuesday, May, 7, 2024

ALRN Chart by TradingView

Aileron Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$3.76$3.95
+5.05%		$4.01$3.8087,752 shs$66.64 million
05/03/2024$3.82$3.76
-1.57%		$4.17$3.75142,724 shs$63.43 million
05/02/2024$4.16$3.82
-8.17%		$4.30$3.76149,308 shs$64.44 million
05/01/2024$4.55$4.16
-8.57%		$4.50$3.70483,852 shs$70.60 million
04/30/2024$4.92$4.55
-7.52%		$5.00$4.47319,110 shs$77.21 million
04/29/2024$5.00$4.92
-1.60%		$5.00$4.81159,751 shs$83.49 million
04/26/2024$5.06$5.00
-1.19%		$5.19$4.9685,369 shs$84.85 million
04/25/2024$4.93$5.06
+2.64%		$5.43$4.8480,550 shs$85.87 million
04/24/2024$4.75$4.93
+3.79%		$4.93$4.65102,247 shs$83.66 million
04/23/2024$4.75$4.75$4.99$4.5167,714 shs$80.61 million
04/22/2024$4.74$4.75
+0.21%		$5.35$4.32109,866 shs$80.61 million
04/19/2024$5.00$4.74
-5.20%		$5.03$4.6085,337 shs$23.18 million
04/18/2024$4.25$5.00
+17.65%		$7.42$4.511.75 million shs$24.45 million
04/17/2024$5.35$4.25
-20.56%		$5.27$4.1265,936 shs$20.78 million
04/16/2024$5.93$5.35
-9.78%		$5.51$4.90200,528 shs$26.16 million
04/15/2024$6.14$5.93
-3.42%		$6.17$5.5615,719 shs$29.00 million
04/12/2024$5.72$5.86
+2.45%		$6.17$5.6412,992 shs$28.66 million
04/11/2024$5.81$5.72
-1.55%		$5.99$5.6521,285 shs$27.94 million
04/10/2024$5.89$5.81
-1.36%		$6.11$5.819,594 shs$28.38 million
04/09/2024$6.29$5.89
-6.36%		$6.25$5.8118,931 shs$28.80 million
04/08/2024$5.66$6.29
+11.13%		$6.66$5.51182,104 shs$30.76 million
04/05/2024$5.90$5.66
-4.07%		$5.87$5.659,105 shs$27.68 million
04/04/2024$5.86$5.90
+0.68%		$6.07$5.818,927 shs$28.85 million
04/03/2024$6.04$5.86
-2.98%		$6.01$5.826,450 shs$28.66 million
04/02/2024$5.86$6.04
+3.07%		$6.04$5.7121,645 shs$29.54 million
04/01/2024$6.63$5.86
-11.61%		$6.84$5.7839,090 shs$28.66 million
03/29/2024$6.50$6.63
+2.00%		$6.95$6.4422,881 shs$32.42 million
03/28/2024$7.09$6.50
-8.32%		$6.95$6.4422,865 shs$31.79 million
03/27/2024$5.78$7.09
+22.66%		$7.10$5.66159,359 shs$34.67 million
03/26/2024$5.77$5.78
+0.17%		$6.11$5.6519,105 shs$28.26 million
03/25/2024$6.20$5.77
-6.94%		$6.20$5.5845,743 shs$30.29 million
03/22/2024$5.67$6.20
+9.35%		$6.20$5.6566,048 shs$30.32 million
03/21/2024$5.50$5.67
+3.09%		$5.79$5.5125,094 shs$27.73 million
03/20/2024$5.37$5.50
+2.42%		$5.60$5.3528,861 shs$26.90 million
03/19/2024$5.41$5.37
-0.74%		$5.46$5.2723,266 shs$26.26 million
03/18/2024$5.58$5.41
-3.05%		$5.67$5.3728,633 shs$26.46 million
03/15/2024$5.53$5.58
+0.90%		$5.68$5.5015,138 shs$27.29 million
03/14/2024$5.57$5.53
-0.72%		$5.75$5.5211,880 shs$27.04 million
03/13/2024$5.25$5.57
+6.10%		$5.96$5.2124,191 shs$27.24 million
03/12/2024$5.58$5.25
-5.91%		$5.75$5.0429,644 shs$25.67 million
The best inflation-proof investment (Ad)

The markets are CRAZY right now. Which is why thousands of investors are flocking into one little-known company.

Click here for the full story
03/11/2024$5.83$5.58
-4.29%		$5.90$5.5817,539 shs$27.26 million
03/08/2024$5.66$5.82
+2.83%		$5.90$5.5139,859 shs$28.46 million
03/07/2024$5.49$5.66
+3.10%		$5.66$5.4912,431 shs$27.68 million
03/06/2024$5.55$5.49
-1.08%		$5.75$5.4021,609 shs$26.85 million
03/05/2024$5.27$5.55
+5.31%		$5.76$5.1520,576 shs$27.14 million
03/04/2024$5.00$5.27
+5.40%		$5.30$4.9522,835 shs$25.77 million
03/01/2024$4.94$5.00
+1.21%		$5.15$4.7930,339 shs$24.45 million
02/29/2024$4.72$4.94
+4.66%		$5.03$4.7735,026 shs$24.16 million
02/28/2024$4.54$4.72
+3.96%		$5.69$4.6945,068 shs$23.08 million
02/27/2024$4.68$4.54
-2.99%		$4.68$4.5224,046 shs$22.20 million
02/26/2024$4.64$4.68
+0.85%		$4.75$4.5617,003 shs$22.86 million
02/23/2024$4.75$4.67
-1.68%		$4.72$4.577,253 shs$22.84 million
02/22/2024$4.66$4.75
+1.93%		$4.80$4.5215,863 shs$23.23 million
02/21/2024$4.72$4.66
-1.27%		$4.78$4.528,988 shs$22.79 million
02/20/2024$4.69$4.72
+0.64%		$4.78$4.5625,915 shs$23.08 million
02/19/2024$4.69$4.69$4.69$4.4017,000 shs$22.93 million
02/16/2024$4.68$4.68
-0.11%		$4.69$4.4017,073 shs$22.84 million
02/15/2024$4.63$4.68
+1.08%		$4.69$4.488,636 shs$22.89 million
02/14/2024$4.66$4.63
-0.64%		$4.68$4.4511,682 shs$22.64 million
02/13/2024$4.34$4.66
+7.37%		$4.70$4.3432,411 shs$22.79 million
02/12/2024$4.80$4.34
-9.58%		$4.77$4.2548,676 shs$21.22 million
02/09/2024$4.78$4.79
+0.21%		$4.80$4.6713,956 shs$23.42 million
02/08/2024$4.47$4.78
+6.94%		$4.80$4.5034,893 shs$23.37 million
02/07/2024$4.33$4.47
+3.23%		$4.57$4.341,870 shs$21.86 million
02/06/2024$4.67$4.33
-7.36%		$4.78$4.3025,789 shs$21.17 million

Related Companies:
This page (NASDAQ:ALRN) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Dave Ramsey Shocks Millions With US Dollar Lunacy
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
Biden’s Sneaky H.R. 5376 Is A Nightmare For Retirement Savers
Birch Gold
The best inflation-proof investment
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold