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, 2020 1.680 1.680 1.580 1.610 169,550 -0.08(-4.73%)
Apr 29, 2020 1.790 1.800 1.650 1.690 1,181,903 -0.08(-4.52%)
Apr 28, 2020 1.890 1.890 1.690 1.770 237,300 -0.05(-2.75%)
Apr 27, 2020 1.820 1.860 1.650 1.820 285,960 +0.08(+4.60%)
Apr 24, 2020 1.900 1.900 1.630 1.740 330,300 -0.14(-7.45%)
Apr 23, 2020 1.900 1.930 1.750 1.880 393,247 +0.03(+1.62%)
Apr 22, 2020 1.830 2.040 1.800 1.850 538,351 +0.11(+6.32%)
Apr 21, 2020 1.840 2.050 1.600 1.740 982,943 +0.16(+10.13%)
Apr 20, 2020 1.310 1.590 1.220 1.580 507,805 +0.30(+23.44%)
Apr 17, 2020 1.300 1.300 1.200 1.280 122,300 +0.04(+3.23%)
Apr 16, 2020 1.180 1.240 1.150 1.240 165,336 +0.06(+5.08%)
Apr 15, 2020 1.080 1.190 1.060 1.180 363,012 +0.10(+9.26%)
Apr 14, 2020 1.120 1.150 1.000 1.080 435,187 +0.01(+0.93%)
Apr 13, 2020 1.250 1.250 1.010 1.070 249,156 -0.08(-6.96%)
Apr 09, 2020 1.110 1.180 1.060 1.150 290,700 +0.08(+7.48%)
Apr 08, 2020 0.9900 1.070 0.9600 1.070 193,726 +0.11(+11.46%)
Apr 07, 2020 1.000 1.060 0.9500 0.9600 221,542 -0.01(-1.03%)
Apr 06, 2020 1.000 1.300 0.9500 0.9700 672,522 -0.01(-1.07%)
Apr 03, 2020 0.9300 1.000 0.9300 0.9805 237,100 +0.11(+12.71%)
Apr 02, 2020 0.8300 0.9000 0.8100 0.8699 101,304 +0.07(+8.74%)
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.