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 (%)
Oct 30, 2020 1.260 1.300 1.220 1.250 274,600 -0.04(-3.10%)
Oct 29, 2020 1.290 1.297 1.240 1.290 253,634 +0.00(+0.00%)
Oct 28, 2020 1.310 1.310 1.220 1.290 502,391 -0.02(-1.53%)
Oct 27, 2020 1.350 1.350 1.300 1.310 368,321 +0.00(+0.00%)
Oct 26, 2020 1.380 1.390 1.300 1.310 401,197 -0.08(-5.76%)
Oct 23, 2020 1.430 1.430 1.386 1.390 224,500 -0.03(-2.11%)
Oct 22, 2020 1.350 1.440 1.340 1.420 372,590 +0.08(+5.97%)
Oct 21, 2020 1.470 1.510 1.300 1.340 1,113,989 -0.10(-6.94%)
Oct 20, 2020 1.520 1.540 1.430 1.440 513,026 -0.07(-4.64%)
Oct 19, 2020 1.560 1.580 1.500 1.510 386,394 -0.04(-2.58%)
Oct 16, 2020 1.490 1.580 1.468 1.550 387,100 +0.07(+4.73%)
Oct 15, 2020 1.510 1.510 1.400 1.480 521,787 -0.02(-1.33%)
Oct 14, 2020 1.540 1.560 1.490 1.500 424,667 -0.06(-3.85%)
Oct 13, 2020 1.520 1.590 1.510 1.560 431,953 +0.00(+0.00%)
Oct 12, 2020 1.570 1.610 1.530 1.560 479,945 -0.01(-0.64%)
Oct 09, 2020 1.650 1.670 1.570 1.570 394,100 -0.06(-3.68%)
Oct 08, 2020 1.690 1.730 1.580 1.630 1,174,497 -0.06(-3.55%)
Oct 07, 2020 1.710 1.720 1.630 1.690 697,625 +0.04(+2.42%)
Oct 06, 2020 1.700 1.820 1.570 1.650 2,166,260 -0.04(-2.37%)
Oct 05, 2020 1.520 1.750 1.520 1.690 1,903,437 +0.18(+11.92%)
Oct 02, 2020 1.470 1.640 1.450 1.510 1,227,200 -0.10(-6.21%)
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.