Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allena Pharmaceuticals Inc (NQ: ALNA )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 7, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 14.46 15.00 14.12 14.34 77,870 -0.15(-1.04%)
May 30, 2018 14.72 15.01 14.28 14.49 78,705 -0.17(-1.16%)
May 29, 2018 15.53 15.65 14.27 14.66 87,274 -1.01(-6.45%)
May 25, 2018 15.67 15.67 15.67 0 +0.88(+5.95%)
May 24, 2018 15.16 15.65 14.42 14.79 107,186 -0.47(-3.08%)
May 23, 2018 14.66 16.13 14.66 15.26 123,563 +0.50(+3.39%)
May 22, 2018 16.02 16.14 13.90 14.76 153,067 -1.23(-7.69%)
May 21, 2018 16.12 16.40 15.84 15.99 78,484 -0.01(-0.06%)
May 18, 2018 16.20 16.61 15.46 16.00 91,687 +0.00(+0.00%)
May 17, 2018 16.15 16.60 15.86 16.00 418,624 -0.17(-1.05%)
May 16, 2018 16.49 16.50 15.30 16.17 77,068 -0.33(-2.00%)
May 15, 2018 16.20 16.83 15.35 16.50 119,764 +0.30(+1.85%)
May 14, 2018 15.48 16.82 15.48 16.20 177,416 +0.97(+6.37%)
May 11, 2018 15.27 15.65 14.87 15.23 76,240 -0.03(-0.20%)
May 10, 2018 16.37 17.16 14.99 15.26 227,527 -1.01(-6.21%)
May 09, 2018 15.95 17.26 15.46 16.27 196,857 +0.38(+2.39%)
May 08, 2018 15.54 15.95 15.29 15.89 72,748 +0.37(+2.38%)
May 07, 2018 15.71 16.27 15.38 15.52 108,023 -0.08(-0.51%)
May 04, 2018 16.00 16.00 15.01 15.60 77,263 -0.34(-2.13%)
May 03, 2018 15.05 15.98 14.54 15.94 172,307 +0.87(+5.77%)
May 02, 2018 15.11 15.21 14.40 15.07 38,317 -0.02(-0.13%)
May 01, 2018 14.29 15.20 14.22 15.09 84,856 +0.76(+5.30%)
Apr 30, 2018 14.96 15.14 13.80 14.33 107,640 -0.59(-3.95%)
Apr 27, 2018 14.69 15.50 14.69 14.92 147,153 +0.22(+1.50%)
Apr 26, 2018 14.83 15.50 14.55 14.70 66,752 -0.03(-0.20%)
Apr 25, 2018 14.46 15.65 13.87 14.73 128,676 +0.80(+5.74%)
Apr 24, 2018 13.76 14.04 13.47 13.93 79,601 +0.25(+1.83%)
Apr 23, 2018 13.84 14.19 13.12 13.68 46,393 -0.20(-1.44%)
Apr 20, 2018 14.21 14.21 13.56 13.88 71,478 -0.03(-0.22%)
Apr 19, 2018 13.86 14.11 13.74 13.91 35,403 -0.01(-0.07%)
Apr 18, 2018 13.83 14.29 13.06 13.92 68,431 +0.05(+0.36%)
Apr 17, 2018 13.82 14.48 13.70 13.87 79,405 +0.19(+1.39%)
Apr 16, 2018 13.42 14.04 13.42 13.68 44,444 +0.26(+1.94%)
Apr 13, 2018 13.65 14.13 13.27 13.42 64,330 -0.16(-1.18%)
Apr 12, 2018 13.22 13.98 13.13 13.58 51,452 +0.43(+3.27%)
Apr 11, 2018 13.06 13.41 12.53 13.15 62,075 +0.09(+0.69%)
Apr 10, 2018 12.76 13.34 12.50 13.06 73,384 +0.56(+4.48%)
Apr 09, 2018 12.87 14.20 12.27 12.50 201,627 -0.17(-1.34%)
Apr 06, 2018 15.47 15.47 12.44 12.67 233,701 -3.07(-19.50%)
Apr 05, 2018 16.50 16.50 14.11 15.74 215,982 -0.86(-5.18%)
Apr 04, 2018 15.21 16.65 14.55 16.60 297,641 +0.11(+0.67%)
Apr 03, 2018 13.42 17.56 12.58 16.49 878,868 +3.42(+26.17%)
Apr 02, 2018 12.05 13.89 11.80 13.07 244,549 +2.05(+18.60%)
Mar 29, 2018 11.02 11.02 11.02 0 +0.64(+6.17%)
Mar 28, 2018 9.990 10.68 9.990 10.38 101,475 +0.42(+4.22%)
Mar 27, 2018 9.310 10.10 9.275 9.960 79,776 +0.71(+7.68%)
Mar 26, 2018 9.090 9.420 8.791 9.250 62,557 +0.31(+3.47%)
Mar 23, 2018 8.770 9.100 8.690 8.940 74,346 +0.18(+2.05%)
Mar 22, 2018 8.450 8.850 8.450 8.760 32,719 +0.22(+2.58%)
Mar 21, 2018 8.242 8.849 8.200 8.540 74,981 +0.38(+4.66%)
Mar 20, 2018 7.880 8.959 7.440 8.160 73,508 +0.34(+4.35%)
Mar 19, 2018 7.620 7.900 7.200 7.820 33,761 +0.15(+1.96%)
Mar 16, 2018 6.950 7.850 6.950 7.670 45,580 +0.71(+10.20%)
Mar 15, 2018 7.350 7.370 6.930 6.960 23,563 -0.51(-6.83%)
Mar 14, 2018 7.700 8.130 7.370 7.470 57,217 -0.13(-1.71%)
Mar 13, 2018 6.700 7.970 6.700 7.600 80,563 +0.96(+14.46%)
Mar 12, 2018 7.100 7.100 6.550 6.640 82,528 -0.45(-6.35%)
Mar 09, 2018 7.150 7.430 7.030 7.090 65,900 -0.06(-0.84%)
Mar 08, 2018 7.090 7.290 6.840 7.150 70,986 +0.11(+1.56%)
Mar 07, 2018 6.250 7.250 6.250 7.040 105,648 +0.76(+12.10%)
Mar 06, 2018 6.500 6.540 6.240 6.280 49,548 -0.19(-2.94%)
Mar 05, 2018 6.340 6.760 6.151 6.470 29,024 +0.17(+2.70%)
Mar 02, 2018 6.200 6.560 6.130 6.300 31,697 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.