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 28, 2019 4.100 4.940 4.030 4.070 1,592,400 -0.09(-2.16%)
Jun 27, 2019 4.210 4.340 4.120 4.160 112,016 -0.06(-1.42%)
Jun 26, 2019 4.350 4.370 4.100 4.220 142,816 -0.23(-5.17%)
Jun 25, 2019 4.500 4.560 4.210 4.450 50,704 -0.05(-1.11%)
Jun 24, 2019 4.610 4.610 4.140 4.500 116,657 -0.16(-3.43%)
Jun 21, 2019 4.890 5.285 4.370 4.660 213,000 -0.27(-5.48%)
Jun 20, 2019 4.980 5.360 4.780 4.930 181,711 +0.32(+6.94%)
Jun 19, 2019 4.900 5.030 4.600 4.610 106,531 -0.31(-6.30%)
Jun 18, 2019 4.820 5.190 4.820 4.920 108,284 +0.23(+4.90%)
Jun 17, 2019 4.340 4.850 4.320 4.690 129,663 +0.42(+9.84%)
Jun 14, 2019 4.520 4.650 4.250 4.270 68,900 -0.23(-5.11%)
Jun 13, 2019 4.540 4.720 4.340 4.500 116,007 +0.01(+0.22%)
Jun 12, 2019 4.630 4.830 4.330 4.490 124,042 -0.11(-2.39%)
Jun 11, 2019 4.660 4.880 4.435 4.600 153,587 +0.27(+6.24%)
Jun 10, 2019 4.450 4.530 4.180 4.330 72,639 -0.13(-2.91%)
Jun 07, 2019 4.660 4.750 4.230 4.460 96,600 -0.23(-4.90%)
Jun 06, 2019 5.670 5.772 4.425 4.690 231,094 -0.90(-16.10%)
Jun 05, 2019 5.050 5.660 4.970 5.590 249,472 +0.59(+11.80%)
Jun 04, 2019 4.470 5.200 4.190 5.000 396,939 +0.98(+24.38%)
Jun 03, 2019 4.000 4.100 3.960 4.020 41,974 +0.03(+0.75%)
May 31, 2019 3.920 4.070 3.920 3.990 69,500 -0.04(-0.99%)
May 30, 2019 4.040 4.230 3.940 4.030 50,173 +0.03(+0.75%)
May 29, 2019 4.130 4.130 3.950 4.000 83,233 -0.15(-3.61%)
May 28, 2019 4.550 4.590 4.010 4.150 331,149 -0.36(-7.98%)
May 24, 2019 4.730 4.920 4.410 4.510 173,400 -0.12(-2.59%)
May 23, 2019 4.740 4.860 4.620 4.630 68,616 -0.28(-5.70%)
May 22, 2019 5.060 5.200 4.820 4.910 143,383 -0.15(-2.96%)
May 21, 2019 5.100 5.189 4.870 5.060 120,388 +0.02(+0.40%)
May 20, 2019 5.250 5.370 4.810 5.040 165,081 -0.21(-4.00%)
May 17, 2019 5.550 5.730 5.125 5.250 135,900 -0.37(-6.58%)
May 16, 2019 5.600 5.780 5.160 5.620 127,047 -0.11(-1.92%)
May 15, 2019 5.220 5.770 5.095 5.730 133,738 +0.43(+8.11%)
May 14, 2019 5.250 5.580 5.230 5.300 94,528 +0.09(+1.73%)
May 13, 2019 5.400 5.415 5.080 5.210 73,808 -0.24(-4.40%)
May 10, 2019 5.800 6.361 5.400 5.450 51,800 -0.29(-5.05%)
May 09, 2019 6.000 6.030 5.610 5.740 50,450 -0.30(-4.97%)
May 08, 2019 6.040 6.180 6.025 6.040 26,099 -0.12(-1.87%)
May 07, 2019 6.521 6.521 6.000 6.155 19,327 -0.26(-4.13%)
May 06, 2019 6.050 6.465 6.000 6.420 25,275 +0.12(+1.90%)
May 03, 2019 6.180 6.430 6.170 6.300 61,000 +0.20(+3.28%)
May 02, 2019 6.160 6.240 6.040 6.100 18,740 +0.04(+0.66%)
May 01, 2019 6.140 6.180 5.960 6.060 56,397 -0.11(-1.78%)
Apr 30, 2019 6.498 6.590 6.135 6.170 46,555 -0.33(-5.08%)
Apr 29, 2019 6.540 6.540 6.400 6.500 14,377 -0.05(-0.76%)
Apr 26, 2019 6.470 6.610 6.460 6.550 10,800 +0.09(+1.39%)
Apr 25, 2019 6.590 6.619 6.460 6.460 4,345 -0.13(-1.97%)
Apr 24, 2019 6.510 6.600 6.400 6.590 14,398 +0.05(+0.76%)
Apr 23, 2019 6.350 6.540 6.135 6.540 12,333 +0.19(+2.99%)
Apr 22, 2019 6.290 6.420 5.970 6.350 8,865 +0.00(+0.00%)
Apr 18, 2019 6.530 6.530 6.310 6.350 10,000 -0.25(-3.79%)
Apr 17, 2019 6.720 6.720 6.505 6.600 13,297 -0.08(-1.20%)
Apr 16, 2019 6.020 6.720 5.969 6.680 55,800 +0.59(+9.69%)
Apr 15, 2019 6.170 6.280 5.810 6.090 211,380 -0.05(-0.81%)
Apr 12, 2019 6.510 6.510 6.035 6.140 77,400 -0.28(-4.36%)
Apr 11, 2019 6.650 6.650 6.400 6.420 31,183 -0.28(-4.18%)
Apr 10, 2019 6.490 6.740 6.458 6.700 13,308 +0.21(+3.24%)
Apr 09, 2019 6.700 6.770 6.460 6.490 46,938 -0.18(-2.70%)
Apr 08, 2019 6.800 6.830 6.650 6.670 14,069 -0.14(-2.06%)
Apr 05, 2019 6.740 6.910 6.740 6.810 20,700 -0.07(-1.02%)
Apr 04, 2019 6.820 6.895 6.720 6.880 24,742 +0.06(+0.88%)
Apr 03, 2019 6.750 6.890 6.675 6.820 26,577 +0.16(+2.40%)
Apr 02, 2019 6.935 6.969 6.660 6.660 56,626 -0.22(-3.20%)
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.