Aileron Therapeutics, Inc. (ALRN)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 3.8500 | 3.8500 | 3.7100 | 3.7700 | 3.7700 | 19,447 |
| 16 may 2024 | 4.0000 | 4.0000 | 3.7500 | 3.8500 | 3.8500 | 57,100 |
| 15 may 2024 | 4.0000 | 4.0000 | 3.6500 | 3.9000 | 3.9000 | 20,900 |
| 14 may 2024 | 3.8700 | 3.9900 | 3.7400 | 3.9000 | 3.9000 | 48,200 |
| 13 may 2024 | 3.8100 | 3.9300 | 3.7100 | 3.8800 | 3.8800 | 17,100 |
| 10 may 2024 | 3.7900 | 3.9900 | 3.6470 | 3.8200 | 3.8200 | 59,900 |
| 09 may 2024 | 3.5500 | 3.8900 | 3.2800 | 3.6700 | 3.6700 | 125,100 |
| 08 may 2024 | 3.6500 | 3.7550 | 3.5600 | 3.6500 | 3.6500 | 44,500 |
| 07 may 2024 | 3.8500 | 4.0500 | 3.6100 | 3.6900 | 3.6900 | 241,700 |
| 06 may 2024 | 3.8000 | 4.0100 | 3.8000 | 3.9500 | 3.9500 | 87,800 |
| 03 may 2024 | 3.7900 | 4.1700 | 3.7500 | 3.7600 | 3.7600 | 142,700 |
| 02 may 2024 | 4.2900 | 4.3000 | 3.7600 | 3.8200 | 3.8200 | 149,300 |
| 01 may 2024 | 4.3100 | 4.5000 | 3.7000 | 4.1600 | 4.1600 | 483,900 |
| 30 abr 2024 | 4.9900 | 5.0000 | 4.4700 | 4.5500 | 4.5500 | 319,100 |
| 29 abr 2024 | 4.9700 | 5.0000 | 4.8070 | 4.9200 | 4.9200 | 159,800 |
| 26 abr 2024 | 5.0700 | 5.1850 | 4.9600 | 5.0000 | 5.0000 | 85,400 |
| 25 abr 2024 | 5.2400 | 5.4300 | 4.8360 | 5.0000 | 5.0000 | 80,600 |
| 24 abr 2024 | 4.8800 | 4.9300 | 4.6500 | 4.9300 | 4.9300 | 102,200 |
| 23 abr 2024 | 4.7400 | 4.9900 | 4.5120 | 4.7500 | 4.7500 | 67,700 |
| 22 abr 2024 | 4.5100 | 5.3800 | 4.2700 | 4.7500 | 4.7500 | 109,900 |
| 19 abr 2024 | 5.0000 | 5.0250 | 4.6040 | 4.7400 | 4.7400 | 85,300 |
| 18 abr 2024 | 4.6000 | 7.4200 | 4.5100 | 5.0000 | 5.0000 | 1,755,000 |
| 17 abr 2024 | 5.0800 | 5.2700 | 4.1200 | 4.2500 | 4.2500 | 65,900 |
| 16 abr 2024 | 5.3400 | 5.5100 | 4.9000 | 5.3500 | 5.3500 | 201,000 |
| 15 abr 2024 | 6.0700 | 6.1700 | 5.5600 | 5.9300 | 5.9300 | 15,700 |
| 12 abr 2024 | 5.8300 | 6.1700 | 5.6390 | 6.1400 | 6.1400 | 13,000 |
| 11 abr 2024 | 5.8300 | 5.9900 | 5.6500 | 5.7100 | 5.7100 | 21,300 |
| 10 abr 2024 | 5.8100 | 6.1100 | 5.8100 | 5.8100 | 5.8100 | 9,600 |
| 09 abr 2024 | 6.1400 | 6.2500 | 5.7800 | 5.8900 | 5.8900 | 18,900 |
| 08 abr 2024 | 5.6600 | 6.6700 | 5.5100 | 6.2000 | 6.2000 | 182,100 |
| 05 abr 2024 | 5.8200 | 5.8700 | 5.6460 | 5.6600 | 5.6600 | 9,100 |
| 04 abr 2024 | 6.0000 | 6.0700 | 5.8100 | 5.9000 | 5.9000 | 8,900 |
| 03 abr 2024 | 5.8200 | 6.0100 | 5.8200 | 5.8400 | 5.8400 | 6,500 |
| 02 abr 2024 | 5.8600 | 6.0400 | 5.7110 | 6.0400 | 6.0400 | 21,600 |
| 01 abr 2024 | 6.6700 | 6.8400 | 5.7800 | 5.8600 | 5.8600 | 39,100 |
| 28 mar 2024 | 6.9300 | 6.9500 | 6.4400 | 6.6300 | 6.6300 | 22,900 |
| 27 mar 2024 | 5.6600 | 7.1200 | 5.6600 | 6.9310 | 6.9310 | 160,100 |
| 26 mar 2024 | 6.1100 | 6.1100 | 5.6300 | 5.7000 | 5.7000 | 19,100 |
| 25 mar 2024 | 6.0300 | 6.2000 | 5.5800 | 5.8800 | 5.8800 | 45,700 |
| 22 mar 2024 | 5.6500 | 6.2000 | 5.6500 | 6.2000 | 6.2000 | 66,000 |
| 21 mar 2024 | 5.7900 | 5.7900 | 5.5100 | 5.6700 | 5.6700 | 25,100 |
| 20 mar 2024 | 5.3900 | 5.6000 | 5.3500 | 5.5000 | 5.5000 | 28,900 |
| 19 mar 2024 | 5.3400 | 5.4600 | 5.2700 | 5.3700 | 5.3700 | 23,300 |
| 18 mar 2024 | 5.5500 | 5.6700 | 5.3700 | 5.4100 | 5.4100 | 28,600 |
| 15 mar 2024 | 5.5000 | 5.6750 | 5.5000 | 5.5800 | 5.5800 | 15,100 |
| 14 mar 2024 | 5.6300 | 5.7480 | 5.5200 | 5.5300 | 5.5300 | 11,900 |
| 13 mar 2024 | 5.3300 | 5.9600 | 5.2100 | 5.5700 | 5.5700 | 24,200 |
| 12 mar 2024 | 5.7500 | 5.7500 | 5.0400 | 5.2500 | 5.2500 | 29,600 |
| 11 mar 2024 | 5.8400 | 5.8400 | 5.5500 | 5.5500 | 5.5500 | 17,500 |
| 08 mar 2024 | 5.6800 | 5.9000 | 5.5100 | 5.8300 | 5.8300 | 39,900 |
| 07 mar 2024 | 5.4900 | 5.6600 | 5.4900 | 5.6600 | 5.6600 | 12,400 |
| 06 mar 2024 | 5.7500 | 5.7500 | 5.4000 | 5.4900 | 5.4900 | 21,600 |
| 05 mar 2024 | 5.2210 | 5.7600 | 5.1500 | 5.5500 | 5.5500 | 20,600 |
| 04 mar 2024 | 5.3000 | 5.3000 | 4.9500 | 5.2700 | 5.2700 | 22,800 |
| 01 mar 2024 | 4.7900 | 5.1450 | 4.7900 | 5.0000 | 5.0000 | 30,300 |
| 29 feb 2024 | 5.0000 | 5.0300 | 4.7700 | 4.9400 | 4.9400 | 35,000 |
| 28 feb 2024 | 4.8900 | 5.6900 | 4.6850 | 4.7200 | 4.7200 | 45,100 |
| 27 feb 2024 | 4.5900 | 4.6850 | 4.5200 | 4.5400 | 4.5400 | 24,100 |
| 26 feb 2024 | 4.6740 | 4.7500 | 4.5600 | 4.6800 | 4.6800 | 17,000 |
| 23 feb 2024 | 4.5700 | 4.7900 | 4.5600 | 4.6410 | 4.6410 | 7,300 |
| 22 feb 2024 | 4.6500 | 4.8000 | 4.5100 | 4.8000 | 4.8000 | 15,900 |
| 21 feb 2024 | 4.7000 | 4.7760 | 4.5200 | 4.6630 | 4.6630 | 9,200 |
| 20 feb 2024 | 4.6200 | 4.7800 | 4.5600 | 4.7200 | 4.7200 | 25,900 |
| 16 feb 2024 | 4.4800 | 4.6900 | 4.4000 | 4.6900 | 4.6900 | 17,100 |
| 15 feb 2024 | 4.6000 | 4.6940 | 4.4800 | 4.6800 | 4.6800 | 8,600 |
| 14 feb 2024 | 4.6500 | 4.6800 | 4.4500 | 4.6800 | 4.6800 | 11,700 |
| 13 feb 2024 | 4.4800 | 4.7000 | 4.3400 | 4.6600 | 4.6600 | 32,400 |
| 12 feb 2024 | 4.5300 | 4.7750 | 4.2490 | 4.3400 | 4.3400 | 48,700 |
| 09 feb 2024 | 4.7900 | 4.8000 | 4.6700 | 4.8000 | 4.8000 | 14,000 |
| 08 feb 2024 | 4.5500 | 4.8000 | 4.5000 | 4.7800 | 4.7800 | 34,900 |
| 07 feb 2024 | 4.4300 | 4.5700 | 4.3400 | 4.4650 | 4.4650 | 1,900 |
| 06 feb 2024 | 4.6600 | 4.7800 | 4.3000 | 4.3300 | 4.3300 | 25,800 |
| 05 feb 2024 | 4.8000 | 4.8100 | 4.3800 | 4.6740 | 4.6740 | 33,000 |
| 02 feb 2024 | 4.0400 | 4.9900 | 4.0400 | 4.7100 | 4.7100 | 19,000 |
| 01 feb 2024 | 4.4120 | 4.5050 | 3.9300 | 4.1520 | 4.1520 | 47,800 |
| 31 ene 2024 | 4.5000 | 4.9300 | 4.4000 | 4.4200 | 4.4200 | 24,900 |
| 30 ene 2024 | 5.6000 | 5.7850 | 4.2900 | 4.4400 | 4.4400 | 91,200 |
| 29 ene 2024 | 5.1700 | 6.1200 | 5.1300 | 5.9400 | 5.9400 | 115,600 |
| 26 ene 2024 | 5.0700 | 5.1200 | 4.8160 | 5.0400 | 5.0400 | 46,000 |
| 25 ene 2024 | 4.7500 | 4.9400 | 4.7500 | 4.8400 | 4.8400 | 19,300 |
| 24 ene 2024 | 5.1600 | 5.1600 | 4.3950 | 4.6100 | 4.6100 | 40,300 |
| 23 ene 2024 | 4.3300 | 4.8850 | 4.3300 | 4.7000 | 4.7000 | 72,900 |
| 22 ene 2024 | 4.0400 | 4.1190 | 3.9100 | 4.0700 | 4.0700 | 21,800 |
| 19 ene 2024 | 4.2300 | 4.2300 | 3.7800 | 3.8700 | 3.8700 | 48,900 |
| 18 ene 2024 | 3.9600 | 4.3490 | 3.9600 | 4.2300 | 4.2300 | 53,100 |
| 17 ene 2024 | 4.4900 | 4.4900 | 3.7630 | 4.0700 | 4.0700 | 109,600 |
| 16 ene 2024 | 3.9800 | 4.5350 | 3.8800 | 4.4900 | 4.4900 | 139,000 |
| 12 ene 2024 | 3.6400 | 3.9500 | 3.5980 | 3.9350 | 3.9350 | 48,600 |
| 11 ene 2024 | 3.5400 | 3.7000 | 3.4750 | 3.6400 | 3.6400 | 14,000 |
| 10 ene 2024 | 3.9100 | 3.9100 | 3.3300 | 3.7000 | 3.7000 | 66,700 |
| 09 ene 2024 | 3.3100 | 3.9000 | 3.2100 | 3.9000 | 3.9000 | 85,600 |
| 08 ene 2024 | 2.9300 | 3.3900 | 2.8700 | 3.3100 | 3.3100 | 75,100 |
| 05 ene 2024 | 3.1600 | 3.2600 | 2.9100 | 2.9200 | 2.9200 | 48,400 |
| 04 ene 2024 | 3.3900 | 3.4000 | 3.0900 | 3.2200 | 3.2200 | 30,300 |
| 03 ene 2024 | 3.1750 | 3.3290 | 3.1740 | 3.3200 | 3.3200 | 55,600 |
| 02 ene 2024 | 2.8900 | 3.1430 | 2.8900 | 3.1200 | 3.1200 | 24,000 |
| 29 dic 2023 | 3.1200 | 3.1200 | 2.8200 | 3.0490 | 3.0490 | 76,500 |
| 28 dic 2023 | 3.3500 | 3.3500 | 3.1300 | 3.1800 | 3.1800 | 47,400 |
| 27 dic 2023 | 3.2520 | 3.3000 | 3.1600 | 3.2700 | 3.2700 | 61,900 |
| 26 dic 2023 | 3.0700 | 3.3400 | 3.0700 | 3.2300 | 3.2300 | 42,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.