Aileron Therapeutics Inc (ALRN)
3.83
+0.24
(+6.69%)
USD |
NASDAQ |
Nov 12, 16:00
3.82
-0.01
(-0.26%)
After-Hours: 20:00
Aileron Therapeutics Price: 3.83 for Nov. 12, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2024 | 3.55 | 3.83 | 3.55 | 3.83 | 43515.00 |
| Nov 11, 2024 | 3.72 | 3.946 | 3.585 | 3.59 | 49758.00 |
| Nov 08, 2024 | 3.76 | 3.940 | 3.65 | 3.80 | 19029.00 |
| Nov 07, 2024 | 3.785 | 3.82 | 3.69 | 3.72 | 11519.00 |
| Nov 06, 2024 | 3.99 | 3.99 | 3.77 | 3.84 | 22352.00 |
| Nov 05, 2024 | 4.05 | 4.075 | 3.83 | 3.93 | 73431.00 |
| Nov 04, 2024 | 4.00 | 4.15 | 3.925 | 4.00 | 105876.0 |
| Nov 01, 2024 | 4.16 | 4.16 | 3.865 | 4.00 | 25593.00 |
| Oct 31, 2024 | 3.90 | 4.12 | 3.65 | 4.12 | 65339.00 |
| Oct 30, 2024 | 4.02 | 4.08 | 3.46 | 3.85 | 202093.0 |
| Oct 29, 2024 | 4.08 | 4.40 | 3.67 | 4.08 | 184849.0 |
| Oct 28, 2024 | 3.70 | 4.06 | 3.55 | 4.02 | 132191.0 |
| Oct 25, 2024 | 3.616 | 3.735 | 3.562 | 3.715 | 74474.00 |
| Oct 24, 2024 | 3.63 | 3.72 | 3.32 | 3.72 | 51229.00 |
| Oct 23, 2024 | 3.74 | 3.74 | 3.540 | 3.565 | 34402.00 |
| Oct 22, 2024 | 3.617 | 3.81 | 3.55 | 3.67 | 406900.0 |
| Oct 21, 2024 | 3.62 | 3.70 | 3.560 | 3.57 | 33845.00 |
| Oct 18, 2024 | 3.54 | 3.65 | 3.54 | 3.62 | 16678.00 |
| Oct 17, 2024 | 3.68 | 3.70 | 3.54 | 3.61 | 34098.00 |
| Oct 16, 2024 | 3.60 | 3.71 | 3.60 | 3.70 | 34587.00 |
| Oct 15, 2024 | 3.65 | 3.717 | 3.60 | 3.69 | 12420.00 |
| Oct 14, 2024 | 3.59 | 3.70 | 3.41 | 3.59 | 15496.00 |
| Oct 11, 2024 | 3.51 | 3.70 | 3.42 | 3.62 | 16711.00 |
| Oct 10, 2024 | 3.34 | 3.57 | 3.24 | 3.40 | 14044.00 |
| Oct 09, 2024 | 3.44 | 3.573 | 3.395 | 3.46 | 26804.00 |
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
11.27
Average
7.93
Median
Price Benchmarks
| NovaBay Pharmaceuticals Inc | 0.7801 |
| Palatin Technologies Inc | 1.20 |
| iBio Inc | 2.55 |
| Theriva Biologics Inc | 1.43 |
| Oragenics Inc | 0.364 |
Price Related Metrics
| Price to Book Value | 1.477 |
| Earnings Yield | -85.86% |
| Market Cap | 82.98M |