Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Aileron Therapeutics Inc | ALRN | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
4,29 | 3,805 | 4,30 | 4,16 |
ALRN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 5,24 | 5,43 | 3,70 | 4,50 | 225.726 | -1,38 | -26,34% |
1 Monat | 5,96 | 7,42 | 3,70 | 4,92 | 189.719 | -2,10 | -35,23% |
3 Monate | 4,51 | 7,42 | 3,70 | 5,06 | 84.025 | -0,65 | -14,41% |
6 Monate | 1,40 | 7,42 | 1,09 | 4,18 | 104.552 | 2,46 | 175,71% |
1 Jahr | 1,42 | 7,42 | 1,01 | 3,70 | 63.060 | 2,44 | 171,83% |
3 Jahre | 23,80 | 28,00 | 1,01 | 11,15 | 322.681 | -19,94 | -83,78% |
5 Jahre | 34,60 | 49,40 | 1,01 | 22,84 | 625.461 | -30,74 | -88,84% |
ALRN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 4,16 | -0,39 | -8,57% | 4,31 | 4,50 | 3,70 | 483.852 |
01 Mai 2024 | 4,55 | -0,37 | -7,52% | 4,99 | 5,00 | 4,47 | 319.110 |
30 Apr 2024 | 4,92 | -0,08 | -1,60% | 4,97 | 5,00 | 4,8068 | 159.751 |
27 Apr 2024 | 5,00 | 0,00 | 0,00% | 5,07 | 5,185 | 4,96 | 85.369 |
26 Apr 2024 | 5,00 | 0,07 | 1,42% | 5,24 | 5,43 | 4,8358 | 80.550 |
25 Apr 2024 | 4,93 | 0,14 | 2,92% | 4,88 | 4,93 | 4,65 | 102.250 |
24 Apr 2024 | 4,79 | 0,04 | 0,84% | 4,74 | 4,99 | 4,512 | 67.716 |
23 Apr 2024 | 4,75 | 0,01 | 0,21% | 4,51 | 5,38 | 4,27 | 109.866 |
20 Apr 2024 | 4,74 | -0,26 | -5,20% | 4,94 | 5,025 | 4,604 | 85.738 |
19 Apr 2024 | 5,00 | 0,75 | 17,65% | 4,60 | 7,42 | 4,51 | 1.754.841 |
18 Apr 2024 | 4,25 | -1,10 | -20,56% | 5,08 | 5,27 | 4,12 | 65.936 |
17 Apr 2024 | 5,35 | -0,58 | -9,78% | 5,34 | 5,51 | 4,90 | 200.728 |
16 Apr 2024 | 5,93 | -0,21 | -3,42% | 6,07 | 6,17 | 5,56 | 15.719 |
13 Apr 2024 | 6,14 | 0,43 | 7,53% | 5,83 | 6,17 | 5,6386 | 12.992 |
12 Apr 2024 | 5,71 | -0,10 | -1,72% | 5,83 | 5,99 | 5,65 | 21.285 |
11 Apr 2024 | 5,81 | -0,08 | -1,36% | 5,81 | 6,11 | 5,81 | 9.595 |
10 Apr 2024 | 5,89 | -0,31 | -5,00% | 6,17 | 6,25 | 5,78 | 18.931 |
09 Apr 2024 | 6,20 | 0,54 | 9,54% | 5,66 | 6,67 | 5,51 | 182.104 |
06 Apr 2024 | 5,66 | -0,24 | -4,07% | 5,82 | 5,87 | 5,6461 | 9.123 |
05 Apr 2024 | 5,90 | 0,06 | 1,03% | 5,96 | 6,0699 | 5,81 | 8.927 |
04 Apr 2024 | 5,84 | -0,20 | -3,31% | 6,01 | 6,01 | 5,82 | 6.458 |
03 Apr 2024 | 6,04 | 0,18 | 3,07% | 5,86 | 6,04 | 5,7111 | 21.647 |