Stockscreener 앱 받기
1.75
0.57%
-0.01
시간 외 거래:
1.77
0.02
+1.14%
Aileron Therapeutics Inc 주식 (ALRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.88 | $1.70 | $0.18 | 71,500.0 | -0.57% |
| 2024-12-19 | $1.90 | $1.75 | $0.15 | 35,772.0 | -5.38% |
| 2024-12-18 | $2.17 | $1.85 | $0.3243 | 60,842.0 | -3.12% |
| 2024-12-17 | $2.20 | $1.86 | $0.34 | 150,676.0 | -9.43% |
| 2024-12-16 | $2.35 | $2.07 | $0.28 | 119,464.0 | -6.19% |
| 2024-12-13 | $2.38 | $1.85 | $0.53 | 271,431.0 | +10.78% |
| 2024-12-12 | $2.23 | $1.94 | $0.2955 | 63,429.0 | -3.77% |
| 2024-12-11 | $2.25 | $1.90 | $0.35 | 136,753.0 | -0.93% |
| 2024-12-10 | $2.15 | $2.09 | $0.06 | 88,625.0 | +0.94% |
| 2024-12-09 | $2.20 | $2.02 | $0.1799 | 91,147.0 | -3.64% |
| 2024-12-06 | $2.60 | $2.12 | $0.48 | 58,363.0 | -5.17% |
| 2024-12-05 | $2.48 | $2.00 | $0.4833 | 205,691.0 | -1.28% |
| 2024-12-04 | $2.76 | $2.35 | $0.41 | 129,715.0 | -9.62% |
| 2024-12-03 | $2.89 | $2.59 | $0.2962 | 6,893.0 | -8.77% |
| 2024-12-02 | $2.96 | $2.84 | $0.1177 | 16,397.0 | -0.35% |
| 2024-11-29 | $2.88 | $2.74 | $0.14 | 14,804.0 | +4.38% |
| 2024-11-27 | $2.83 | $2.55 | $0.2758 | 67,757.0 | +7.03% |
| 2024-11-26 | $2.65 | $2.50 | $0.1492 | 36,938.0 | +4.07% |
| 2024-11-25 | $2.69 | $2.45 | $0.2401 | 83,985.0 | -0.40% |
| 2024-11-22 | $2.69 | $2.33 | $0.36 | 93,775.0 | -4.26% |
Aileron Therapeutics Inc 주식 (ALRN) 연도별 가격 이력
이 심층 분석에서는 Aileron Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALRN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aileron Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aileron Therapeutics Inc 주식 (ALRN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.96 | $1.70 | $1.26 | 1,578,198.0 | -38.81% |
| 2024-11 | $4.16 | $2.33 | $1.83 | 1,465,836.0 | -30.58% |
| 2024-10 | $4.40 | $3.21 | $1.19 | 1,523,270.0 | +16.38% |
| 2024-09 | $3.83 | $2.50 | $1.33 | 2,137,991.0 | +40.48% |
| 2024-08 | $2.61 | $1.61 | $1.00 | 1,111,077.0 | +14.55% |
| 2024-07 | $3.30 | $2.20 | $1.10 | 1,343,021.0 | -20.58% |
| 2024-06 | $3.35 | $2.55 | $0.80 | 1,580,203.0 | -13.44% |
| 2024-05 | $4.50 | $3.15 | $1.35 | 1,886,883.0 | -29.67% |
| 2024-04 | $7.42 | $4.12 | $3.30 | 3,374,474.0 | -31.37% |
| 2024-03 | $7.12 | $4.79 | $2.33 | 665,029.0 | +34.21% |
| 2024-02 | $5.69 | $3.93 | $1.76 | 473,419.0 | +11.76% |
| 2024-01 | $6.12 | $2.87 | $3.25 | 1,230,218.0 | +44.98% |
Aileron Therapeutics Inc 주식 (ALRN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.49 | $2.00 | $3.49 | 4,737,618.0 | +43.80% |
| 2023-11 | $2.15 | $1.09 | $1.06 | 2,379,492.0 | +81.20% |
| 2023-10 | $1.58 | $1.01 | $0.57 | 489,363.0 | -23.03% |
| 2023-09 | $1.76 | $1.42 | $0.3423 | 229,281.0 | -8.43% |
| 2023-08 | $1.77 | $1.53 | $0.24 | 339,273.0 | -4.05% |
| 2023-07 | $2.13 | $1.70 | $0.4349 | 563,552.0 | -3.35% |
| 2023-06 | $1.94 | $1.44 | $0.50 | 418,894.0 | +20.59% |
| 2023-05 | $1.77 | $1.31 | $0.4567 | 411,998.0 | +2.19% |
| 2023-04 | $1.70 | $1.12 | $0.58 | 574,362.0 | +17.15% |
| 2023-03 | $1.70 | $1.24 | $0.46 | 1,269,716.0 | -16.78% |
| 2023-02 | $3.00 | $1.29 | $1.71 | 1,461,468.0 | -46.40% |
| 2023-01 | $3.30 | $2.05 | $1.25 | 675,692.0 | +17.30% |
Aileron Therapeutics Inc 주식 (ALRN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.98 | $1.79 | $1.19 | 688,131.0 | -14.44% |
| 2022-11 | $4.68 | $2.58 | $2.10 | 647,095.6 | -30.75% |
| 2022-10 | $5.64 | $3.54 | $2.10 | 418,940.1 | -3.24% |
| 2022-09 | $6.42 | $3.27 | $3.15 | 1,633,098.6 | +11.67% |
| 2022-08 | $4.98 | $2.62 | $2.36 | 1,663,810.8 | -2.63% |
| 2022-07 | $6.02 | $3.60 | $2.42 | 432,132.1 | -26.88% |
| 2022-06 | $9.60 | $5.05 | $4.55 | 405,403.5 | -38.43% |
| 2022-05 | $9.00 | $6.40 | $2.60 | 272,966.6 | -4.46% |
| 2022-04 | $15.00 | $8.44 | $6.56 | 384,267.0 | -13.74% |
| 2022-03 | $13.40 | $7.20 | $6.20 | 542,358.1 | +20.11% |
| 2022-02 | $10.20 | $7.20 | $3.00 | 198,558.2 | -8.45% |
| 2022-01 | $12.20 | $7.22 | $4.98 | 358,907.6 | -17.21% |
2.88%
2.65%
자본화:
|
볼륨(24시간):