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

Allena Pharmaceuticals Inc (NQ: ALNA )

0.0750 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 (%)
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%)
Mar 01, 2018 6.830 6.840 6.250 6.300 31,903 -0.51(-7.49%)
Feb 28, 2018 7.200 7.260 6.800 6.810 30,139 -0.41(-5.68%)
Feb 27, 2018 7.660 7.660 7.130 7.220 50,152 -0.26(-3.48%)
Feb 26, 2018 7.030 7.500 7.030 7.480 38,045 +0.48(+6.86%)
Feb 23, 2018 7.220 7.370 6.800 7.000 40,711 -0.08(-1.13%)
Feb 22, 2018 7.350 7.000 7.080 55,610 -0.20(-2.75%)
Feb 21, 2018 7.120 7.650 7.110 7.280 77,712 +0.19(+2.68%)
Feb 20, 2018 7.280 7.550 7.000 7.090 81,596 -0.22(-3.01%)
Feb 16, 2018 7.310 7.310 7.310 0 +0.05(+0.69%)
Feb 15, 2018 6.820 7.446 6.423 7.260 209,478 +0.88(+13.79%)
Feb 14, 2018 6.300 6.590 6.150 6.380 88,598 +0.08(+1.27%)
Feb 13, 2018 6.560 6.590 6.240 6.300 46,144 -0.25(-3.82%)
Feb 12, 2018 6.910 6.910 6.290 6.550 65,000 -0.36(-5.21%)
Feb 09, 2018 7.460 7.530 6.880 6.910 46,330 -0.45(-6.11%)
Feb 08, 2018 7.930 8.000 7.280 7.360 30,669 -0.55(-6.95%)
Feb 07, 2018 8.390 7.750 7.910 15,604 -0.03(-0.38%)
Feb 06, 2018 8.180 8.650 7.850 7.940 46,664 -0.35(-4.22%)
Feb 05, 2018 8.680 8.680 8.134 8.290 24,487 -0.40(-4.60%)
Feb 02, 2018 8.130 8.800 8.000 8.690 55,615 +0.46(+5.59%)
Feb 01, 2018 8.340 8.990 8.140 8.230 19,822 -0.11(-1.32%)
Jan 31, 2018 9.000 9.010 8.340 8.340 43,135 -0.65(-7.23%)
Jan 30, 2018 9.190 9.190 9.190 8.990 73,806 -0.15(-1.64%)
Jan 29, 2018 8.850 9.330 8.850 9.140 35,778 +0.23(+2.58%)
Jan 26, 2018 8.770 9.250 8.770 8.910 102,258 +0.18(+2.06%)
Jan 25, 2018 9.050 9.210 8.670 8.730 48,825 -0.25(-2.78%)
Jan 24, 2018 9.120 9.500 8.910 8.980 58,851 -0.27(-2.92%)
Jan 23, 2018 9.370 9.485 9.120 9.250 51,148 -0.18(-1.91%)
Jan 22, 2018 9.700 9.725 9.320 9.430 60,102 -0.22(-2.28%)
Jan 19, 2018 9.670 10.01 9.500 9.650 70,744 -0.07(-0.72%)
Jan 18, 2018 9.650 9.910 9.650 9.720 13,885 -0.01(-0.10%)
Jan 17, 2018 9.950 10.00 9.620 9.730 24,642 -0.32(-3.18%)
Jan 16, 2018 10.30 10.50 9.990 10.05 48,903 -0.19(-1.86%)
Jan 12, 2018 10.24 10.24 10.24 0 +0.06(+0.59%)
Jan 11, 2018 10.20 10.50 10.10 10.18 55,386 +0.04(+0.39%)
Jan 10, 2018 10.02 10.18 9.900 10.14 10,154 +0.10(+1.00%)
Jan 09, 2018 10.26 10.35 9.980 10.04 39,085 -0.16(-1.57%)
Jan 08, 2018 10.50 10.52 10.16 10.20 83,777 -0.32(-3.04%)
Jan 05, 2018 10.70 11.06 10.52 10.52 37,573 -0.13(-1.22%)
Jan 04, 2018 10.84 11.26 10.60 10.65 55,099 -0.08(-0.75%)
Jan 03, 2018 11.02 11.49 10.50 10.73 57,402 -0.25(-2.28%)
Jan 02, 2018 10.08 11.56 10.06 10.98 101,103 +0.92(+9.15%)
Dec 29, 2017 10.06 10.06 10.06 0 -0.55(-5.18%)
Dec 28, 2017 10.35 10.95 10.23 10.61 40,735 -0.06(-0.56%)
Dec 27, 2017 10.35 10.69 10.35 10.67 30,445 +0.33(+3.19%)
Dec 26, 2017 10.87 10.87 10.30 10.34 25,849 -0.48(-4.44%)
Dec 22, 2017 10.75 11.15 10.75 10.82 29,241 -0.01(-0.09%)
Dec 21, 2017 10.39 10.90 10.35 10.83 37,350 +0.51(+4.94%)
Dec 20, 2017 10.04 10.49 10.04 10.32 48,078 +0.36(+3.61%)
Dec 19, 2017 10.32 10.73 9.920 9.960 71,949 -0.29(-2.83%)
Dec 18, 2017 10.55 10.87 9.710 10.25 65,006 -0.25(-2.38%)
Dec 15, 2017 12.22 13.00 9.520 10.50 640,465 -1.88(-15.19%)
Dec 14, 2017 13.01 13.72 12.05 12.38 140,833 -1.55(-11.13%)
Dec 13, 2017 14.14 14.74 13.80 13.93 51,447 -0.32(-2.25%)
Dec 12, 2017 14.77 14.98 14.01 14.25 94,024 -0.64(-4.30%)
Dec 11, 2017 14.51 15.40 14.51 14.89 102,648 +0.26(+1.78%)
Dec 08, 2017 14.66 14.93 14.52 14.63 39,191 -0.22(-1.48%)
Dec 07, 2017 14.66 14.85 14.21 14.85 39,539 +0.23(+1.57%)
Dec 06, 2017 13.93 14.98 13.63 14.62 73,937 +0.61(+4.35%)
Dec 05, 2017 14.95 14.95 13.95 14.01 89,759 -0.76(-5.15%)
Dec 04, 2017 14.25 14.25 14.25 14.77 84,761 +0.77(+5.50%)
Dec 01, 2017 14.10 13.80 14.00 99,546 +0.15(+1.08%)
Nov 30, 2017 13.75 14.25 13.75 13.85 64,178 -0.15(-1.07%)
Nov 29, 2017 14.49 14.49 13.16 14.00 80,695 -0.10(-0.71%)
Nov 28, 2017 14.85 14.85 14.00 14.10 53,610 -0.28(-1.95%)
Nov 27, 2017 13.90 15.00 13.85 14.38 211,674 +1.25(+9.52%)
Nov 24, 2017 12.61 13.49 12.61 13.13 23,046 +0.46(+3.63%)
Nov 22, 2017 12.80 13.45 12.09 12.67 58,021 -0.32(-2.46%)
Nov 21, 2017 12.40 13.24 12.40 12.99 46,672 +0.14(+1.09%)
Nov 20, 2017 12.51 12.96 12.16 12.85 63,090 +0.24(+1.90%)
Nov 17, 2017 11.99 12.87 11.87 12.61 76,146 +0.32(+2.60%)
Nov 16, 2017 12.14 12.42 11.75 12.29 83,899 +0.19(+1.57%)
Nov 15, 2017 11.78 12.26 11.46 12.10 51,962 +0.17(+1.42%)
Nov 14, 2017 12.10 12.41 11.51 11.93 60,218 -0.57(-4.56%)
Nov 13, 2017 12.39 12.50 11.72 12.50 94,534 +0.44(+3.65%)
Nov 10, 2017 11.97 12.20 11.31 12.06 53,266 +0.06(+0.50%)
Nov 09, 2017 11.77 12.15 10.90 12.00 119,663 +0.42(+3.63%)
Nov 08, 2017 11.02 11.70 11.00 11.58 60,530 +0.58(+5.27%)
Nov 07, 2017 10.65 11.23 10.60 11.00 267,075 +0.52(+4.96%)
Nov 06, 2017 9.740 10.64 9.010 10.48 125,790 +0.69(+7.05%)
Nov 03, 2017 10.10 10.50 8.660 9.790 356,201 -0.19(-1.90%)
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.