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 (%)
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.