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 (%)
Jun 30, 2021 1.340 1.350 1.300 1.300 258,885 -0.06(-4.41%)
Jun 29, 2021 1.350 1.380 1.340 1.360 351,595 +0.00(+0.00%)
Jun 28, 2021 1.380 1.380 1.330 1.360 369,455 -0.01(-0.73%)
Jun 25, 2021 1.330 1.370 1.320 1.370 424,277 +0.03(+2.24%)
Jun 24, 2021 1.350 1.360 1.310 1.340 364,426 +0.00(+0.00%)
Jun 23, 2021 1.260 1.350 1.262 1.340 549,351 +0.03(+2.29%)
Jun 22, 2021 1.270 1.320 1.230 1.310 668,810 +0.04(+3.15%)
Jun 21, 2021 1.270 1.270 1.220 1.270 499,046 +0.00(+0.00%)
Jun 18, 2021 1.280 1.300 1.225 1.270 836,301 -0.03(-2.31%)
Jun 17, 2021 1.270 1.300 1.230 1.300 614,027 +0.03(+2.36%)
Jun 16, 2021 1.220 1.270 1.190 1.270 460,121 +0.05(+4.10%)
Jun 15, 2021 1.280 1.300 1.210 1.220 542,563 -0.06(-4.69%)
Jun 14, 2021 1.290 1.310 1.270 1.280 316,613 +0.01(+0.79%)
Jun 11, 2021 1.230 1.295 1.230 1.270 288,241 +0.03(+2.42%)
Jun 10, 2021 1.250 1.280 1.200 1.240 442,156 -0.02(-1.59%)
Jun 09, 2021 1.240 1.270 1.220 1.260 566,795 +0.04(+3.28%)
Jun 08, 2021 1.210 1.230 1.180 1.220 451,995 +0.02(+1.67%)
Jun 07, 2021 1.190 1.220 1.160 1.200 775,252 +0.04(+3.45%)
Jun 04, 2021 1.150 1.170 1.140 1.160 425,338 +0.02(+1.75%)
Jun 03, 2021 1.120 1.140 1.100 1.140 483,798 +0.03(+2.70%)
Jun 02, 2021 1.100 1.130 1.100 1.110 468,674 +0.00(+0.00%)
Jun 01, 2021 1.120 1.120 1.090 1.110 393,025 +0.02(+1.83%)
May 28, 2021 1.090 1.120 1.090 1.090 486,020 -0.01(-0.91%)
May 27, 2021 1.110 1.150 1.060 1.100 1,596,824 -0.01(-0.90%)
May 26, 2021 1.120 1.155 1.020 1.110 835,140 +0.00(+0.00%)
May 25, 2021 1.130 1.140 1.110 1.110 441,601 -0.03(-2.63%)
May 24, 2021 1.200 1.200 1.090 1.140 794,885 -0.05(-4.20%)
May 21, 2021 1.210 1.220 1.180 1.190 194,007 +0.00(+0.00%)
May 20, 2021 1.220 1.240 1.170 1.190 367,069 +0.01(+0.85%)
May 19, 2021 1.200 1.200 1.150 1.180 395,044 -0.02(-1.67%)
May 18, 2021 1.140 1.230 1.140 1.200 391,167 +0.06(+5.26%)
May 17, 2021 1.100 1.180 1.090 1.140 320,083 +0.04(+3.64%)
May 14, 2021 1.120 1.150 1.100 1.100 398,021 -0.04(-3.51%)
May 13, 2021 1.100 1.290 1.090 1.140 1,521,537 +0.06(+5.56%)
May 12, 2021 1.160 1.160 1.080 1.080 623,049 -0.08(-6.90%)
May 11, 2021 1.090 1.165 1.070 1.160 469,134 +0.06(+5.45%)
May 10, 2021 1.150 1.150 1.090 1.100 668,499 -0.05(-4.35%)
May 07, 2021 1.098 1.170 1.098 1.150 331,013 +0.04(+3.60%)
May 06, 2021 1.130 1.150 1.080 1.110 783,015 -0.04(-3.48%)
May 05, 2021 1.190 1.220 1.130 1.150 868,093 -0.05(-4.17%)
May 04, 2021 1.250 1.300 1.170 1.200 754,470 -0.08(-6.25%)
May 03, 2021 1.260 1.340 1.160 1.280 1,681,394 +0.08(+6.67%)
Apr 30, 2021 1.190 1.230 1.170 1.200 520,000 +0.01(+0.84%)
Apr 29, 2021 1.330 1.340 1.120 1.190 1,509,470 -0.09(-7.03%)
Apr 28, 2021 1.240 1.320 1.180 1.280 587,124 +0.04(+3.23%)
Apr 27, 2021 1.200 1.250 1.200 1.240 318,125 +0.03(+2.48%)
Apr 26, 2021 1.160 1.260 1.160 1.210 1,213,233 +0.06(+5.22%)
Apr 23, 2021 1.170 1.190 1.130 1.150 586,700 -0.02(-1.71%)
Apr 22, 2021 1.150 1.210 1.110 1.170 579,484 +0.03(+2.63%)
Apr 21, 2021 1.080 1.165 1.060 1.140 322,703 +0.06(+5.56%)
Apr 20, 2021 1.100 1.130 1.020 1.080 664,239 -0.03(-2.70%)
Apr 19, 2021 1.110 1.140 1.060 1.110 671,238 -0.01(-0.89%)
Apr 16, 2021 1.110 1.120 1.050 1.120 1,310,500 -0.02(-1.75%)
Apr 15, 2021 1.200 1.250 1.090 1.140 1,157,884 -0.06(-5.00%)
Apr 14, 2021 1.220 1.260 1.180 1.200 842,809 -0.05(-4.00%)
Apr 13, 2021 1.230 1.260 1.150 1.250 773,844 +0.02(+1.63%)
Apr 12, 2021 1.300 1.300 1.220 1.230 728,201 -0.07(-5.38%)
Apr 09, 2021 1.340 1.340 1.300 1.300 347,500 -0.04(-2.99%)
Apr 08, 2021 1.330 1.400 1.270 1.340 897,453 +0.01(+0.75%)
Apr 07, 2021 1.350 1.360 1.320 1.330 486,451 +0.02(+1.53%)
Apr 06, 2021 1.340 1.340 1.290 1.310 647,206 -0.01(-0.76%)
Apr 05, 2021 1.390 1.410 1.320 1.320 477,115 -0.06(-4.35%)
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.