Aileron Therapeutics Inc. Common Stockのデータ

Aileron Therapeutics Inc. Common Stockの基本情報

名前 Aileron Therapeutics Inc. Common Stock
ティッカー ALRN
国 United States
上場年 2017.0
セクター Health Care

Aileron Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.13 1.91 2.06 1.96 8414500.0 1.96
2021-02-12 2.05 1.91 1.96 2.01 2081400.0 2.01
2021-02-11 2.08 1.95 2.06 1.98 2315900.0 1.98
2021-02-10 2.16 1.92 2.15 2.06 3678300.0 2.06
2021-02-09 2.18 2.1 2.17 2.15 2842200.0 2.15
2021-02-08 2.26 2.13 2.24 2.13 4024100.0 2.13
2021-02-05 2.23 2.05 2.2 2.19 3611200.0 2.19
2021-02-04 2.26 2.12 2.17 2.16 6212600.0 2.16
2021-02-03 2.3 2.08 2.14 2.1 7283100.0 2.1
2021-02-02 2.12 1.82 1.89 1.99 11333300.0 1.99
2021-02-01 1.93 1.65 1.74 1.89 6071900.0 1.89
2021-01-29 1.9 1.71 1.74 1.83 2963500.0 1.83
2021-01-28 1.94 1.64 1.84 1.74 4463600.0 1.74
2021-01-27 2.0 1.83 1.89 1.86 3865800.0 1.86
2021-01-26 2.24 1.95 2.24 2.02 4282200.0 2.02
2021-01-25 2.33 1.99 2.19 2.22 6213800.0 2.22
2021-01-22 2.05 1.93 2.04 1.98 2853500.0 1.98
2021-01-21 2.15 1.85 1.94 2.06 5152300.0 2.06
2021-01-20 2.0 1.83 2.0 1.94 3448300.0 1.94
2021-01-19 2.0 1.81 1.93 1.96 4338200.0 1.96
2021-01-15 2.08 1.81 2.0 1.84 5684300.0 1.84
2021-01-14 2.08 1.81 1.9 1.95 6419200.0 1.95
2021-01-13 1.95 1.77 1.81 1.83 5180800.0 1.83
2021-01-12 1.85 1.65 1.67 1.8 7532400.0 1.8
2021-01-11 1.97 1.56 1.7 1.92 30999900.0 1.92
2021-01-08 1.41 1.23 1.24 1.35 9020700.0 1.35
2021-01-07 1.27 1.18 1.18 1.23 2919300.0 1.23
2021-01-06 1.26 1.13 1.19 1.23 8145700.0 1.23
2021-01-05 1.45 1.22 1.41 1.3 39012900.0 1.3
2021-01-04 1.07 1.02 1.03 1.05 850000.0 1.05
2020-12-31 1.08 1.02 1.08 1.04 1072600.0 1.04
2020-12-30 1.1 1.03 1.04 1.09 1151600.0 1.09
2020-12-29 1.13 1.01 1.12 1.02 1468200.0 1.02
2020-12-28 1.19 1.1 1.18 1.11 1744900.0 1.11
2020-12-24 1.25 1.11 1.25 1.13 2850600.0 1.13
2020-12-23 1.19 1.11 1.13 1.16 4272400.0 1.16
2020-12-22 1.08 1.01 1.06 1.06 1338900.0 1.06
2020-12-21 1.05 0.99 0.99 1.02 549700.0 1.02
2020-12-18 1.01 0.98 1.0 0.99 345900.0 0.99
2020-12-17 1.03 0.98 1.0 1.01 264100.0 1.01
2020-12-16 1.02 0.96 0.96 1.01 457500.0 1.01
2020-12-15 1.02 0.95 0.97 0.97 790200.0 0.97
2020-12-14 1.04 0.91 1.04 0.94 1316600.0 0.94
2020-12-11 1.03 0.99 1.0 1.01 568100.0 1.01
2020-12-10 1.07 0.97 1.02 0.99 1450200.0 0.99
2020-12-09 1.04 0.99 1.01 1.0 712800.0 1.0
2020-12-08 1.04 1.0 1.03 1.0 766600.0 1.0
2020-12-07 1.06 1.02 1.05 1.02 754000.0 1.02
2020-12-04 1.08 1.03 1.03 1.05 653700.0 1.05
2020-12-03 1.07 1.02 1.05 1.04 864900.0 1.04
2020-12-02 1.08 1.03 1.07 1.05 856900.0 1.05
2020-12-01 1.12 1.06 1.09 1.07 781200.0 1.07
2020-11-30 1.12 1.06 1.11 1.09 770500.0 1.09
2020-11-27 1.1 1.05 1.07 1.09 425500.0 1.09
2020-11-25 1.1 1.02 1.09 1.07 637100.0 1.07
2020-11-24 1.1 1.04 1.09 1.05 835300.0 1.05
2020-11-23 1.13 1.07 1.1 1.09 682100.0 1.09
2020-11-20 1.1 1.04 1.06 1.07 894900.0 1.07
2020-11-19 1.06 1.03 1.04 1.05 265900.0 1.05
2020-11-18 1.07 1.02 1.05 1.03 475800.0 1.03
2020-11-17 1.08 1.04 1.08 1.06 441800.0 1.06
2020-11-16 1.09 1.04 1.09 1.07 510800.0 1.07
2020-11-13 1.09 1.04 1.09 1.05 458400.0 1.05
2020-11-12 1.13 1.0 1.1 1.07 792500.0 1.07
2020-11-11 1.12 1.07 1.08 1.12 266300.0 1.12
2020-11-10 1.13 1.02 1.05 1.11 705600.0 1.11
2020-11-09 1.17 1.07 1.13 1.07 749400.0 1.07
2020-11-06 1.17 1.1 1.16 1.13 530500.0 1.13
2020-11-05 1.2 1.13 1.2 1.16 515100.0 1.16
2020-11-04 1.22 1.15 1.2 1.18 431500.0 1.18
2020-11-03 1.21 1.13 1.14 1.17 567000.0 1.17
2020-11-02 1.2 1.09 1.18 1.13 832300.0 1.13
2020-10-30 1.28 1.15 1.26 1.15 907600.0 1.15
2020-10-29 1.33 1.2 1.23 1.26 642600.0 1.26
2020-10-28 1.29 1.15 1.22 1.25 1358100.0 1.25
2020-10-27 1.5 1.23 1.45 1.28 1390400.0 1.28
2020-10-26 1.65 1.33 1.64 1.4 5511900.0 1.4
2020-10-23 2.08 1.9 2.05 1.9 867500.0 1.9
2020-10-22 2.21 2.02 2.12 2.11 911900.0 2.11
2020-10-21 2.26 1.95 2.25 2.03 1290800.0 2.03
2020-10-20 2.47 1.76 1.79 2.29 5059300.0 2.29
2020-10-19 1.97 1.73 1.97 1.74 637000.0 1.74
2020-10-16 1.94 1.8 1.91 1.91 447400.0 1.91
2020-10-15 2.1 1.75 2.09 1.94 1810800.0 1.94
2020-10-14 2.2 1.9 2.06 2.13 3448000.0 2.13
2020-10-13 2.1 1.67 1.69 1.9 2765900.0 1.9
2020-10-12 1.85 1.56 1.6 1.65 1633000.0 1.65
2020-10-09 1.69 1.46 1.68 1.55 829600.0 1.55
2020-10-08 1.68 1.33 1.35 1.62 2443600.0 1.62
2020-10-07 1.35 1.22 1.24 1.33 585500.0 1.33
2020-10-06 1.29 1.21 1.25 1.23 158900.0 1.23
2020-10-05 1.25 1.17 1.18 1.24 222000.0 1.24
2020-10-02 1.23 1.15 1.2 1.16 269800.0 1.16
2020-10-01 1.33 1.23 1.33 1.23 157800.0 1.23
2020-09-30 1.29 1.22 1.25 1.29 302000.0 1.29
2020-09-29 1.27 1.2 1.26 1.22 117100.0 1.22
2020-09-28 1.3 1.25 1.27 1.26 107300.0 1.26
2020-09-25 1.3 1.23 1.24 1.27 180300.0 1.27
2020-09-24 1.29 1.15 1.27 1.26 246500.0 1.26
2020-09-23 1.38 1.22 1.38 1.23 399200.0 1.23
2020-09-22 1.43 1.26 1.32 1.33 273000.0 1.33
2020-09-21 1.38 1.25 1.35 1.28 331100.0 1.28
2020-09-18 1.45 1.28 1.32 1.36 738500.0 1.36
2020-09-17 1.35 1.2 1.21 1.34 735700.0 1.34
2020-09-16 1.33 1.21 1.32 1.24 401200.0 1.24
2020-09-15 1.45 1.21 1.24 1.31 1000700.0 1.31
2020-09-14 1.3 1.19 1.29 1.25 264600.0 1.25
2020-09-11 1.25 1.16 1.19 1.18 173300.0 1.18
2020-09-10 1.25 1.18 1.25 1.21 170600.0 1.21
2020-09-09 1.25 1.14 1.16 1.21 265300.0 1.21
2020-09-08 1.19 1.08 1.14 1.16 192300.0 1.16
2020-09-04 1.17 1.04 1.15 1.16 444100.0 1.16
2020-09-03 1.21 1.15 1.2 1.15 312800.0 1.15
2020-09-02 1.26 1.17 1.22 1.19 290100.0 1.19
2020-09-01 1.31 1.21 1.27 1.22 227900.0 1.22
2020-08-31 1.3 1.22 1.24 1.28 332600.0 1.28
2020-08-28 1.37 1.18 1.21 1.22 847100.0 1.22
2020-08-27 1.22 1.16 1.19 1.21 215900.0 1.21
2020-08-26 1.26 1.15 1.24 1.19 272300.0 1.19
2020-08-25 1.25 1.15 1.18 1.23 434700.0 1.23
2020-08-24 1.28 1.15 1.28 1.18 521600.0 1.18
2020-08-21 1.3 1.22 1.28 1.23 311500.0 1.23
2020-08-20 1.35 1.25 1.35 1.3 399400.0 1.3
2020-08-19 1.42 1.33 1.42 1.35 315700.0 1.35
2020-08-18 1.38 1.3 1.34 1.34 476300.0 1.34
2020-08-17 1.41 1.33 1.38 1.33 355100.0 1.33
2020-08-14 1.44 1.3 1.35 1.41 873700.0 1.41
2020-08-13 1.44 1.17 1.18 1.38 1221900.0 1.38
2020-08-12 1.25 1.15 1.21 1.18 615100.0 1.18
2020-08-11 1.32 1.22 1.28 1.27 648400.0 1.27
2020-08-10 1.43 1.2 1.42 1.24 1275600.0 1.24
2020-08-07 1.54 1.42 1.48 1.45 782500.0 1.45
2020-08-06 1.63 1.26 1.29 1.53 3378600.0 1.53
2020-08-05 1.72 1.22 1.29 1.48 17644100.0 1.48
2020-08-04 1.15 0.91 0.91 1.1 2410400.0 1.1
2020-08-03 0.93 0.88 0.9 0.91 422100.0 0.91
2020-07-31 0.95 0.84 0.95 0.88 312200.0 0.88
2020-07-30 0.93 0.88 0.91 0.93 301700.0 0.93
2020-07-29 0.97 0.9 0.97 0.92 195300.0 0.92
2020-07-28 0.97 0.91 0.94 0.95 174100.0 0.95
2020-07-27 0.98 0.93 0.98 0.95 179200.0 0.95
2020-07-24 0.98 0.91 0.94 0.97 333900.0 0.97
2020-07-23 1.05 0.95 1.05 0.95 525200.0 0.95
2020-07-22 1.07 1.02 1.07 1.05 261500.0 1.05
2020-07-21 1.11 1.0 1.11 1.06 400200.0 1.06
2020-07-20 1.09 1.05 1.05 1.08 440600.0 1.08
2020-07-17 1.06 0.97 0.97 1.05 454400.0 1.05
2020-07-16 1.0 0.94 0.96 0.96 315900.0 0.96
2020-07-15 1.0 0.91 0.91 0.96 458200.0 0.96
2020-07-14 0.93 0.8 0.9 0.87 490700.0 0.87
2020-07-13 1.11 0.85 1.11 0.88 1808000.0 0.88
2020-07-10 1.12 1.03 1.12 1.07 772400.0 1.07
2020-07-09 1.16 1.08 1.16 1.12 398900.0 1.12
2020-07-08 1.14 1.02 1.14 1.1 596400.0 1.1
2020-07-07 1.18 1.13 1.18 1.15 194300.0 1.15
2020-07-06 1.18 1.12 1.16 1.16 386400.0 1.16
2020-07-02 1.18 1.1 1.14 1.16 338600.0 1.16
2020-07-01 1.19 1.12 1.15 1.13 361400.0 1.13
2020-06-30 1.22 1.15 1.22 1.18 393700.0 1.18
2020-06-29 1.22 1.1 1.11 1.18 789400.0 1.18
2020-06-26 1.18 1.1 1.14 1.1 577600.0 1.1
2020-06-25 1.17 1.13 1.15 1.14 396600.0 1.14
2020-06-24 1.21 1.13 1.2 1.17 374000.0 1.17
2020-06-23 1.29 1.17 1.28 1.2 876400.0 1.2
2020-06-22 1.29 1.2 1.22 1.22 564400.0 1.22
2020-06-19 1.28 1.14 1.18 1.22 1036900.0 1.22
2020-06-18 1.2 1.14 1.15 1.16 659800.0 1.16
2020-06-17 1.2 1.13 1.14 1.15 558300.0 1.15
2020-06-16 1.21 1.14 1.2 1.2 613500.0 1.2
2020-06-15 1.23 1.1 1.13 1.2 867600.0 1.2
2020-06-12 1.25 1.1 1.18 1.16 936400.0 1.16
2020-06-11 1.3 1.1 1.24 1.18 1333700.0 1.18
2020-06-10 1.38 1.19 1.2 1.25 3203200.0 1.25
2020-06-09 1.16 1.1 1.14 1.13 975800.0 1.13
2020-06-08 1.24 1.14 1.22 1.18 1286600.0 1.18
2020-06-05 1.19 1.1 1.1 1.19 1918600.0 1.19
2020-06-04 1.12 1.03 1.1 1.11 3712300.0 1.11
2020-06-03 1.44 1.21 1.34 1.31 2086300.0 1.31
2020-06-02 1.45 1.13 1.45 1.16 3030100.0 1.16
2020-06-01 1.99 1.38 1.72 1.47 6130900.0 1.47
2020-05-29 1.63 1.42 1.42 1.62 2889800.0 1.62
2020-05-28 1.46 1.0 1.01 1.32 3817000.0 1.32
2020-05-27 0.99 0.9 0.96 0.97 981100.0 0.97
2020-05-26 0.99 0.84 0.84 0.91 1007300.0 0.91
2020-05-22 0.92 0.68 0.75 0.83 1291200.0 0.83
2020-05-21 0.77 0.7 0.71 0.75 600000.0 0.75
2020-05-20 0.69 0.65 0.65 0.69 334100.0 0.69
2020-05-19 0.7 0.64 0.68 0.67 353300.0 0.67
2020-05-18 0.73 0.65 0.68 0.68 581000.0 0.68
2020-05-15 0.75 0.65 0.75 0.68 583700.0 0.68
2020-05-14 0.73 0.65 0.7 0.7 536900.0 0.7
2020-05-13 0.77 0.55 0.75 0.67 1433500.0 0.67
2020-05-12 0.78 0.59 0.59 0.7 2569700.0 0.7
2020-05-11 0.6 0.49 0.5 0.56 572500.0 0.56
2020-05-08 0.53 0.49 0.51 0.53 250200.0 0.53
2020-05-07 0.52 0.49 0.52 0.51 179500.0 0.51
2020-05-06 0.53 0.46 0.53 0.5 314000.0 0.5
2020-05-05 0.54 0.5 0.54 0.52 365500.0 0.52
2020-05-04 0.5 0.46 0.47 0.5 408000.0 0.5
2020-05-01 0.54 0.5 0.53 0.5 501100.0 0.5
2020-04-30 0.58 0.52 0.57 0.55 252300.0 0.55
2020-04-29 0.59 0.53 0.58 0.55 421800.0 0.55
2020-04-28 0.58 0.56 0.58 0.57 496000.0 0.57
2020-04-27 0.59 0.53 0.56 0.56 876900.0 0.56
2020-04-24 0.55 0.52 0.55 0.53 313900.0 0.53
2020-04-23 0.55 0.52 0.55 0.54 362900.0 0.54
2020-04-22 0.55 0.5 0.53 0.53 338700.0 0.53
2020-04-21 0.56 0.49 0.56 0.51 327500.0 0.51
2020-04-20 0.57 0.5 0.53 0.55 396300.0 0.55
2020-04-17 0.6 0.52 0.6 0.55 383800.0 0.55
2020-04-16 0.63 0.52 0.54 0.54 470300.0 0.54
2020-04-15 0.71 0.51 0.64 0.63 1257700.0 0.63
2020-04-14 0.75 0.61 0.69 0.64 1632100.0 0.64
2020-04-13 0.64 0.45 0.47 0.6 1508700.0 0.6
2020-04-09 0.48 0.4 0.47 0.43 645600.0 0.43
2020-04-08 0.45 0.33 0.34 0.38 279800.0 0.38
2020-04-07 0.38 0.31 0.38 0.31 300800.0 0.31
2020-04-06 0.38 0.32 0.34 0.35 371800.0 0.35
2020-04-03 0.38 0.3 0.38 0.31 319900.0 0.31
2020-04-02 0.37 0.3 0.33 0.31 357900.0 0.31
2020-04-01 0.35 0.31 0.34 0.32 127400.0 0.32
2020-03-31 0.38 0.31 0.38 0.33 364000.0 0.33
2020-03-30 0.38 0.36 0.36 0.37 62900.0 0.37
2020-03-27 0.4 0.32 0.38 0.36 67600.0 0.36
2020-03-26 0.4 0.33 0.4 0.38 126900.0 0.38
2020-03-25 0.4 0.35 0.35 0.38 84800.0 0.38
2020-03-24 0.36 0.33 0.33 0.34 69800.0 0.34
2020-03-23 0.4 0.3 0.33 0.32 213500.0 0.32
2020-03-20 0.41 0.36 0.4 0.36 119900.0 0.36
2020-03-19 0.39 0.29 0.31 0.37 85300.0 0.37
2020-03-18 0.42 0.29 0.42 0.32 157500.0 0.32
2020-03-17 0.4 0.29 0.4 0.33 114400.0 0.33
2020-03-16 0.31 0.27 0.3 0.29 164900.0 0.29
2020-03-13 0.39 0.29 0.35 0.31 336400.0 0.31
2020-03-12 0.4 0.25 0.4 0.35 271800.0 0.35
2020-03-11 0.49 0.38 0.49 0.4 172500.0 0.4
2020-03-10 0.52 0.47 0.5 0.47 97600.0 0.47
2020-03-09 0.57 0.47 0.57 0.49 215700.0 0.49
2020-03-06 0.6 0.54 0.57 0.56 145100.0 0.56
2020-03-05 0.65 0.55 0.58 0.58 140800.0 0.58
2020-03-04 0.63 0.58 0.59 0.58 105700.0 0.58
2020-03-03 0.61 0.58 0.59 0.59 51400.0 0.59
2020-03-02 0.61 0.55 0.6 0.6 189100.0 0.6
2020-02-28 0.6 0.55 0.56 0.58 167600.0 0.58
2020-02-27 0.57 0.52 0.57 0.55 214300.0 0.55
2020-02-26 0.7 0.55 0.67 0.59 304400.0 0.59
2020-02-25 0.72 0.6 0.68 0.63 405400.0 0.63
2020-02-24 0.73 0.68 0.69 0.7 114300.0 0.7
2020-02-21 0.74 0.7 0.7 0.72 141900.0 0.72
2020-02-20 0.72 0.69 0.72 0.71 170500.0 0.71
2020-02-19 0.71 0.68 0.68 0.7 154100.0 0.7
2020-02-18 0.73 0.67 0.67 0.69 374700.0 0.69