Aileron Therapeutics Inc (ALRN)
3.76
-0.06
(-1.57%)
USD |
NASDAQ |
May 03, 16:00
3.76
0.00 (0.00%)
Pre-Market: 20:00
Aileron Therapeutics Price: 3.76 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 3.79 | 4.17 | 3.75 | 3.76 | 142703.0 |
May 02, 2024 | 4.29 | 4.30 | 3.76 | 3.82 | 149308.0 |
May 01, 2024 | 4.31 | 4.50 | 3.70 | 4.16 | 483852.0 |
Apr 30, 2024 | 4.99 | 5.00 | 4.47 | 4.55 | 319110.0 |
Apr 29, 2024 | 4.97 | 5.00 | 4.807 | 4.92 | 159753.0 |
Apr 26, 2024 | 5.07 | 5.185 | 4.96 | 5.00 | 85369.00 |
Apr 25, 2024 | 5.24 | 5.43 | 4.836 | 5.00 | 80550.00 |
Apr 24, 2024 | 4.88 | 4.93 | 4.65 | 4.93 | 102254.0 |
Apr 23, 2024 | 4.74 | 4.99 | 4.512 | 4.75 | 67716.00 |
Apr 22, 2024 | 4.51 | 5.38 | 4.27 | 4.75 | 109866.0 |
Apr 19, 2024 | 5.00 | 5.025 | 4.604 | 4.74 | 85808.00 |
Apr 18, 2024 | 4.60 | 7.42 | 4.51 | 5.00 | 1.755M |
Apr 17, 2024 | 5.08 | 5.27 | 4.12 | 4.25 | 65951.00 |
Apr 16, 2024 | 5.34 | 5.51 | 4.90 | 5.35 | 200978.0 |
Apr 15, 2024 | 6.07 | 6.17 | 5.56 | 5.93 | 15719.00 |
Apr 12, 2024 | 5.83 | 6.17 | 5.639 | 6.14 | 12992.00 |
Apr 11, 2024 | 5.83 | 5.99 | 5.65 | 5.71 | 21286.00 |
Apr 10, 2024 | 5.81 | 6.11 | 5.81 | 5.81 | 9595.00 |
Apr 09, 2024 | 6.14 | 6.25 | 5.78 | 5.89 | 18931.00 |
Apr 08, 2024 | 5.66 | 6.67 | 5.51 | 6.20 | 182104.0 |
Apr 05, 2024 | 5.82 | 5.87 | 5.646 | 5.66 | 9123.00 |
Apr 04, 2024 | 6.00 | 6.070 | 5.81 | 5.90 | 8927.00 |
Apr 03, 2024 | 5.82 | 6.01 | 5.82 | 5.84 | 6458.00 |
Apr 02, 2024 | 5.86 | 6.04 | 5.711 | 6.04 | 21647.00 |
Apr 01, 2024 | 6.67 | 6.84 | 5.78 | 5.86 | 39120.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.15
Minimum
Nov 02 2023
45.80
Maximum
Oct 20 2020
12.52
Average
10.00
Median
Jul 23 2019
Price Benchmarks
EyePoint Pharmaceuticals Inc | 19.74 |
INVO Bioscience Inc | 0.9249 |
Bio-Path Holdings Inc | 2.61 |
SINTX Technologies Inc | 0.0469 |
NovaBay Pharmaceuticals Inc | 0.0949 |
Price Related Metrics
Price to Book Value | 9.210 |
Earnings Yield | -90.69% |
Market Cap | 63.43M |