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 (%)
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%)
Dec 02, 2019 2.200 2.440 2.160 2.420 436,746 +0.21(+9.50%)
Nov 29, 2019 2.080 2.240 2.050 2.210 268,900 +0.19(+9.41%)
Nov 27, 2019 2.120 2.137 2.000 2.020 280,100 -0.11(-5.16%)
Nov 26, 2019 2.200 2.220 2.090 2.130 313,703 -0.03(-1.39%)
Nov 25, 2019 2.090 2.350 2.080 2.160 683,620 +0.08(+3.85%)
Nov 22, 2019 1.890 2.140 1.845 2.080 735,000 +0.24(+13.04%)
Nov 21, 2019 1.900 1.930 1.780 1.840 245,279 -0.05(-2.65%)
Nov 20, 2019 1.870 1.930 1.810 1.890 181,472 +0.02(+1.07%)
Nov 19, 2019 1.670 1.900 1.620 1.870 455,644 +0.20(+11.98%)
Nov 18, 2019 1.710 1.750 1.620 1.670 337,410 +0.00(+0.00%)
Nov 15, 2019 1.640 1.750 1.560 1.670 540,500 +0.03(+1.83%)
Nov 14, 2019 1.710 1.710 1.600 1.640 399,974 -0.05(-2.96%)
Nov 13, 2019 1.790 1.840 1.550 1.690 1,504,787 -0.16(-8.65%)
Nov 12, 2019 1.930 2.030 1.800 1.850 893,195 -0.20(-9.76%)
Nov 11, 2019 1.980 2.010 1.820 2.050 663,935 +0.05(+2.50%)
Nov 08, 2019 2.460 2.580 1.900 2.000 2,552,300 -0.24(-10.71%)
Nov 07, 2019 5.150 5.150 2.100 2.240 7,422,044 -3.61(-61.71%)
Nov 06, 2019 5.890 5.910 5.540 5.850 252,951 -0.05(-0.85%)
Nov 05, 2019 5.930 6.170 5.710 5.900 170,603 -0.02(-0.34%)
Nov 04, 2019 5.600 6.300 5.600 5.920 340,094 +0.41(+7.44%)
Nov 01, 2019 5.220 5.570 5.150 5.510 268,300 +0.24(+4.55%)
Oct 31, 2019 5.280 5.430 5.100 5.270 166,619 +0.02(+0.38%)
Oct 30, 2019 5.480 5.570 5.250 5.250 111,254 -0.23(-4.20%)
Oct 29, 2019 5.400 5.550 5.340 5.480 60,234 +0.01(+0.18%)
Oct 28, 2019 5.800 5.940 5.340 5.470 190,749 -0.19(-3.36%)
Oct 25, 2019 5.470 5.910 5.440 5.660 271,700 +0.26(+4.81%)
Oct 24, 2019 5.270 5.490 5.090 5.400 103,450 +0.10(+1.89%)
Oct 23, 2019 5.450 5.560 5.260 5.300 137,450 -0.12(-2.21%)
Oct 22, 2019 5.340 5.500 5.050 5.420 103,780 +0.08(+1.50%)
Oct 21, 2019 5.070 5.480 4.950 5.340 131,087 +0.33(+6.59%)
Oct 18, 2019 5.160 5.250 4.870 5.010 164,400 -0.23(-4.39%)
Oct 17, 2019 4.800 5.390 4.720 5.240 589,504 +0.45(+9.39%)
Oct 16, 2019 4.500 4.830 4.500 4.790 320,004 +0.29(+6.44%)
Oct 15, 2019 4.151 4.600 4.151 4.500 132,286 +0.21(+4.90%)
Oct 14, 2019 4.320 4.369 4.142 4.290 33,169 +0.00(+0.00%)
Oct 11, 2019 4.490 4.490 4.240 4.290 24,700 -0.16(-3.60%)
Oct 10, 2019 4.320 4.630 4.070 4.450 336,423 +0.14(+3.25%)
Oct 09, 2019 4.270 4.590 4.070 4.310 65,204 +0.04(+0.94%)
Oct 08, 2019 4.280 4.290 4.060 4.270 32,005 -0.01(-0.23%)
Oct 07, 2019 4.000 4.740 3.870 4.280 771,103 +0.28(+7.00%)
Oct 04, 2019 3.470 4.090 3.470 4.000 68,500 +0.53(+15.27%)
Oct 03, 2019 3.722 3.740 3.420 3.470 24,752 -0.13(-3.61%)
Oct 02, 2019 3.900 3.900 3.330 3.600 59,862 -0.19(-5.01%)
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.