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 (%)
Feb 28, 2020 1.950 2.030 1.750 1.970 197,600 -0.02(-1.01%)
Feb 27, 2020 2.000 2.080 1.926 1.990 309,014 -0.15(-7.01%)
Feb 26, 2020 2.080 2.220 2.050 2.140 136,989 +0.06(+2.88%)
Feb 25, 2020 2.100 2.300 2.050 2.080 138,180 +0.00(+0.00%)
Feb 24, 2020 2.180 2.200 2.000 2.080 177,775 -0.08(-3.70%)
Feb 21, 2020 2.320 2.380 2.090 2.160 219,400 -0.14(-6.09%)
Feb 20, 2020 2.160 2.320 2.060 2.300 389,103 +0.13(+5.99%)
Feb 19, 2020 2.250 2.260 2.150 2.170 322,369 -0.06(-2.69%)
Feb 18, 2020 2.110 2.310 2.110 2.230 266,274 +0.12(+5.69%)
Feb 14, 2020 2.280 2.310 2.050 2.110 497,500 -0.13(-5.80%)
Feb 13, 2020 2.390 2.490 2.240 2.240 258,302 -0.10(-4.27%)
Feb 12, 2020 2.710 2.840 2.210 2.340 1,184,686 -0.13(-5.26%)
Feb 11, 2020 2.480 2.550 2.310 2.470 176,875 -0.02(-0.80%)
Feb 10, 2020 2.590 2.635 2.430 2.490 285,706 -0.11(-4.16%)
Feb 07, 2020 2.820 2.820 2.570 2.598 303,900 -0.22(-7.87%)
Feb 06, 2020 2.870 2.870 2.770 2.820 112,726 +0.00(+0.00%)
Feb 05, 2020 2.620 2.920 2.620 2.820 358,858 +0.20(+7.63%)
Feb 04, 2020 2.670 2.760 2.600 2.620 269,678 -0.02(-0.76%)
Feb 03, 2020 2.570 2.730 2.570 2.640 267,732 +0.09(+3.53%)
Jan 31, 2020 2.820 2.820 2.470 2.550 391,300 -0.12(-4.49%)
Jan 30, 2020 2.510 2.750 2.400 2.670 515,863 +0.16(+6.37%)
Jan 29, 2020 2.230 2.580 2.230 2.510 431,072 +0.32(+14.61%)
Jan 28, 2020 2.070 2.270 2.070 2.190 154,697 +0.14(+6.83%)
Jan 27, 2020 2.290 2.300 2.000 2.050 325,924 -0.29(-12.39%)
Jan 24, 2020 2.620 2.655 2.320 2.340 239,300 -0.25(-9.65%)
Jan 23, 2020 2.600 2.720 2.550 2.590 120,647 -0.04(-1.52%)
Jan 22, 2020 2.580 2.630 2.520 2.630 122,694 +0.07(+2.73%)
Jan 21, 2020 2.670 2.700 2.560 2.560 154,792 -0.11(-4.30%)
Jan 17, 2020 2.800 2.820 2.670 2.675 212,900 -0.10(-3.78%)
Jan 16, 2020 2.690 2.870 2.670 2.780 211,956 +0.11(+4.12%)
Jan 15, 2020 2.560 2.700 2.550 2.670 169,846 +0.11(+4.30%)
Jan 14, 2020 2.440 2.590 2.430 2.560 94,451 +0.13(+5.35%)
Jan 13, 2020 2.470 2.510 2.400 2.430 104,358 -0.04(-1.62%)
Jan 10, 2020 2.560 2.600 2.422 2.470 127,500 -0.10(-3.89%)
Jan 09, 2020 2.520 2.670 2.474 2.570 110,025 +0.08(+3.21%)
Jan 08, 2020 2.570 2.600 2.360 2.490 163,465 -0.08(-3.11%)
Jan 07, 2020 2.690 2.750 2.513 2.570 203,439 -0.13(-4.81%)
Jan 06, 2020 2.730 2.740 2.630 2.700 336,728 -0.08(-2.88%)
Jan 03, 2020 2.870 2.940 2.750 2.780 170,800 -0.11(-3.81%)
Jan 02, 2020 2.700 2.980 2.620 2.890 303,482 +0.16(+5.86%)
Dec 31, 2019 2.500 2.840 2.455 2.730 413,500 +0.24(+9.64%)
Dec 30, 2019 2.480 2.650 2.440 2.490 418,016 +0.06(+2.47%)
Dec 27, 2019 2.200 2.480 2.200 2.430 533,300 +0.20(+8.97%)
Dec 26, 2019 2.370 2.440 2.150 2.230 1,560,021 -0.09(-3.88%)
Dec 24, 2019 2.190 2.440 2.166 2.320 287,000 +0.08(+3.57%)
Dec 23, 2019 2.240 2.297 2.130 2.240 343,417 -0.01(-0.44%)
Dec 20, 2019 2.390 2.400 2.230 2.250 290,800 -0.08(-3.43%)
Dec 19, 2019 2.150 2.370 2.140 2.330 134,349 +0.14(+6.39%)
Dec 18, 2019 2.220 2.230 2.100 2.190 139,606 -0.03(-1.35%)
Dec 17, 2019 2.230 2.270 2.180 2.220 172,241 -0.04(-1.77%)
Dec 16, 2019 2.300 2.340 2.150 2.260 202,558 -0.06(-2.59%)
Dec 13, 2019 2.260 2.340 2.060 2.320 321,500 +0.06(+2.65%)
Dec 12, 2019 1.950 2.290 1.900 2.260 454,400 +0.33(+17.10%)
Dec 11, 2019 2.030 2.030 1.920 1.930 140,381 -0.07(-3.50%)
Dec 10, 2019 1.930 2.050 1.930 2.000 199,953 +0.01(+0.50%)
Dec 09, 2019 1.900 2.060 1.890 1.990 329,844 +0.08(+4.19%)
Dec 06, 2019 2.000 2.000 1.860 1.910 284,900 -0.04(-2.05%)
Dec 05, 2019 2.320 2.340 1.920 1.950 589,953 -0.36(-15.58%)
Dec 04, 2019 2.310 2.370 2.260 2.310 171,461 +0.02(+0.87%)
Dec 03, 2019 2.430 2.450 2.260 2.290 331,134 -0.13(-5.37%)
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.