Aileron Therapeutics, Inc. - ALRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 07, 2025	2.18	2.05	2.05	2.3	2	124,748
February 06, 2025	2.3	2.3	2.3	2.4	2.26	18,479
February 05, 2025	2.2	2.3	2.3	2.41	2.09	42,324
February 04, 2025	2.03	2.19	2.19	2.24	1.95	72,992
February 03, 2025	1.93	1.92	1.92	2.12	1.88	47,676
January 31, 2025	2.04	1.97	1.97	2.11	1.97	64,518
January 30, 2025	2.49	1.98	1.98	2.55	1.98	224,557
January 29, 2025	2.5	2.49	2.49	3.5	2.42	577,220
January 28, 2025	2.23	2.49	2.49	2.5	2.06	61,939
January 27, 2025	2.13	2.1	2.1	2.2	2.05	15,086
January 24, 2025	2.47	2.2	2.2	2.47	2.15	33,010
January 23, 2025	2.45	2.2	2.2	2.48	2.14	323,741
January 22, 2025	1.92	2.45	2.45	2.65	1.92	198,277
January 21, 2025	2.01	1.94	1.94	2.05	1.89	49,335
January 17, 2025	2.04	2	2	2.05	1.98	18,369
January 16, 2025	1.98	1.97	1.97	2.03	1.84	23,385
January 15, 2025	1.99	2.02	2.02	2.03	1.9	22,907
January 14, 2025	2.05	1.99	1.99	2.05	1.91	29,827
January 13, 2025	2.1	1.93	1.93	2.1	1.9	7,570
January 10, 2025	1.96	2.11	2.11	2.17	1.96	63,394
January 08, 2025	2.02	1.93	1.93	2.08	1.93	127,712
January 07, 2025	2.08	2.05	2.05	2.14	2.05	22,511
January 06, 2025	2.25	2.09	2.09	2.29	2.08	34,500
January 03, 2025	2.27	2.28	2.28	2.3	2.01	80,400
January 02, 2025	2.3	2.25	2.25	2.4	2.22	60,900
December 31, 2024	2.34	2.3	2.3	2.35	2.25	29,719
December 30, 2024	2.23	2.32	2.32	2.35	2.2	104,500
December 27, 2024	2.23	2.23	2.23	2.29	2.14	135,812
December 26, 2024	2.25	2.25	2.25	2.29	2.01	646,733
December 24, 2024	1.9	2.17	2.17	2.3	1.9	331,700
December 23, 2024	1.77	1.87	1.87	1.95	1.69	193,632
December 20, 2024	1.75	1.75	1.75	1.88	1.7	71,500
December 19, 2024	1.87	1.76	1.76	1.9	1.75	36,034
December 18, 2024	1.9	1.86	1.86	2.17	1.85	60,942
December 17, 2024	2.16	1.92	1.92	2.2	1.86	150,700
December 16, 2024	2.23	2.12	2.12	2.35	2.07	119,500
December 13, 2024	2.08	2.26	2.26	2.38	1.85	272,931
December 12, 2024	2.11	2.04	2.04	2.23	1.94	63,429
December 11, 2024	2.2	2.12	2.12	2.25	1.9	136,800
December 10, 2024	2.13	2.14	2.14	2.15	2.09	93,626
December 09, 2024	2.16	2.12	2.12	2.2	2.02	91,147
December 06, 2024	2.29	2.2	2.2	2.6	2.12	58,609
December 05, 2024	2.3	2.32	2.32	2.48	2	205,700
December 04, 2024	2.66	2.35	2.35	2.76	2.35	129,716
December 03, 2024	2.89	2.6	2.6	2.89	2.59	7,084
December 02, 2024	2.88	2.85	2.85	2.96	2.84	16,400
November 29, 2024	2.8	2.86	2.86	2.88	2.74	14,804
November 27, 2024	2.61	2.74	2.74	2.83	2.55	67,800
November 26, 2024	2.51	2.56	2.56	2.65	2.5	36,938
November 25, 2024	2.5	2.46	2.46	2.69	2.45	84,000
November 22, 2024	2.61	2.47	2.47	2.69	2.33	93,800
November 21, 2024	2.73	2.58	2.58	2.85	2.5	104,309
November 20, 2024	2.82	2.76	2.76	3.11	2.59	115,020
November 19, 2024	2.88	2.82	2.82	3.09	2.74	40,619
November 18, 2024	2.88	2.89	2.89	3.38	2.7	92,509
November 15, 2024	3.35	2.87	2.87	3.46	2.67	125,411
November 14, 2024	3.59	3.31	3.31	3.59	3.22	87,712
November 13, 2024	3.86	3.57	3.57	3.92	3.37	253,900
November 12, 2024	3.55	3.83	3.83	3.83	3.55	44,118
November 11, 2024	3.72	3.59	3.59	3.95	3.59	49,800

Aileron Therapeutics, Inc. (ALRN) NASDAQ