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 (%)
May 29, 2020 1.710 1.730 1.670 1.680 131,300 -0.03(-1.75%)
May 28, 2020 1.800 1.800 1.690 1.710 170,120 -0.09(-5.00%)
May 27, 2020 1.870 1.888 1.700 1.800 267,666 -0.07(-3.74%)
May 26, 2020 1.990 1.990 1.850 1.870 160,815 -0.01(-0.53%)
May 22, 2020 1.890 1.959 1.850 1.880 62,800 -0.01(-0.53%)
May 21, 2020 1.900 1.970 1.850 1.890 101,900 -0.01(-0.53%)
May 20, 2020 1.930 1.991 1.900 1.900 103,528 +0.02(+1.06%)
May 19, 2020 1.880 1.954 1.820 1.880 115,573 +0.02(+1.08%)
May 18, 2020 1.860 1.928 1.810 1.860 171,248 +0.05(+2.76%)
May 15, 2020 1.880 2.000 1.780 1.810 1,102,100 -0.07(-3.72%)
May 14, 2020 1.800 1.920 1.740 1.880 163,983 +0.00(+0.00%)
May 13, 2020 1.970 2.030 1.740 1.880 243,805 +0.00(+0.00%)
May 12, 2020 2.000 2.060 1.800 1.880 339,483 -0.09(-4.57%)
May 11, 2020 1.900 2.000 1.880 1.970 285,694 +0.06(+3.14%)
May 08, 2020 1.860 1.940 1.850 1.910 124,900 +0.04(+2.14%)
May 07, 2020 1.840 1.910 1.810 1.870 123,219 +0.03(+1.63%)
May 06, 2020 1.860 1.900 1.750 1.840 160,083 +0.00(+0.00%)
May 05, 2020 1.650 1.920 1.610 1.840 493,254 +0.28(+17.95%)
May 04, 2020 1.490 1.600 1.460 1.560 119,675 +0.07(+4.71%)
May 01, 2020 1.600 1.640 1.370 1.490 388,900 -0.12(-7.46%)
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%)
Apr 01, 2020 0.9400 0.9400 0.7800 0.8000 354,122 -0.16(-16.88%)
Mar 31, 2020 1.040 1.050 0.9400 0.9625 80,552 -0.04(-3.75%)
Mar 30, 2020 1.050 1.070 0.9400 1.000 156,766 +0.01(+1.01%)
Mar 27, 2020 1.010 1.070 0.9200 0.9900 317,800 +0.02(+2.06%)
Mar 26, 2020 1.020 1.040 0.9500 0.9700 238,766 +0.00(+0.30%)
Mar 25, 2020 0.9900 1.020 0.9200 0.9671 142,111 +0.02(+2.30%)
Mar 24, 2020 1.010 1.010 0.9000 0.9454 135,289 +0.05(+5.04%)
Mar 23, 2020 0.9300 0.9700 0.8200 0.9000 310,224 +0.00(+0.00%)
Mar 20, 2020 1.480 1.480 0.8600 0.9000 424,100 -0.05(-5.26%)
Mar 19, 2020 0.6600 0.9500 0.6600 0.9500 805,218 +0.29(+44.77%)
Mar 18, 2020 0.6143 0.6896 0.5986 0.6562 312,103 +0.07(+11.22%)
Mar 17, 2020 0.6600 0.6900 0.5500 0.5900 458,694 -0.02(-3.28%)
Mar 16, 2020 1.000 1.000 0.5250 0.6100 482,839 -0.37(-37.76%)
Mar 13, 2020 1.020 1.080 0.9000 0.9800 274,400 +0.04(+4.26%)
Mar 12, 2020 1.060 1.110 0.9200 0.9400 555,944 -0.32(-25.40%)
Mar 11, 2020 1.330 1.380 1.150 1.260 176,502 -0.07(-5.26%)
Mar 10, 2020 1.490 1.500 1.120 1.330 466,010 -0.06(-4.32%)
Mar 09, 2020 1.620 1.740 1.290 1.390 457,369 -0.38(-21.47%)
Mar 06, 2020 1.880 1.980 1.770 1.770 171,700 -0.16(-8.29%)
Mar 05, 2020 1.960 2.000 1.880 1.930 113,098 -0.08(-3.98%)
Mar 04, 2020 2.050 2.082 1.970 2.010 231,867 -0.01(-0.50%)
Mar 03, 2020 2.090 2.150 2.000 2.020 117,417 -0.02(-0.98%)
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.