Stockscreener 앱 받기
2.89
0.70%
0.02
시간 외 거래:
2.91
0.02
+0.69%
Aileron Therapeutics Inc 주식 (ALRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $3.38 | $2.70 | $0.68 | 92,508.0 | +0.70% |
| 2024-11-15 | $3.46 | $2.67 | $0.785 | 125,408.0 | -13.29% |
| 2024-11-14 | $3.59 | $3.22 | $0.37 | 87,627.0 | -7.28% |
| 2024-11-13 | $3.92 | $3.37 | $0.545 | 252,603.0 | -6.79% |
| 2024-11-12 | $3.83 | $3.55 | $0.28 | 43,953.0 | +6.69% |
| 2024-11-11 | $3.95 | $3.58 | $0.3611 | 49,730.0 | -5.53% |
| 2024-11-08 | $3.94 | $3.65 | $0.2899 | 19,029.0 | +2.15% |
| 2024-11-07 | $3.82 | $3.69 | $0.13 | 11,519.0 | -3.12% |
| 2024-11-06 | $3.99 | $3.77 | $0.22 | 22,352.0 | -2.29% |
| 2024-11-05 | $4.08 | $3.83 | $0.245 | 73,431.0 | -1.75% |
| 2024-11-04 | $4.15 | $3.92 | $0.225 | 105,876.0 | +0.00% |
| 2024-11-01 | $4.16 | $3.87 | $0.295 | 25,593.0 | -2.91% |
| 2024-10-31 | $4.12 | $3.65 | $0.47 | 64,975.0 | +7.01% |
| 2024-10-30 | $4.08 | $3.46 | $0.62 | 202,018.0 | -5.64% |
| 2024-10-29 | $4.40 | $3.67 | $0.73 | 184,849.0 | +1.49% |
| 2024-10-28 | $4.06 | $3.55 | $0.51 | 131,042.0 | +8.21% |
| 2024-10-25 | $3.73 | $3.56 | $0.1729 | 74,468.0 | -0.13% |
| 2024-10-24 | $3.72 | $3.32 | $0.40 | 51,229.0 | +4.35% |
| 2024-10-23 | $3.74 | $3.54 | $0.1999 | 34,402.0 | -2.86% |
| 2024-10-22 | $3.81 | $3.55 | $0.26 | 406,900.0 | +2.80% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $4.16 | $2.67 | $1.49 | 1,002,137.0 | -29.85% |
| 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% |
3.66%
1.11%
자본화:
|
볼륨(24시간):