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 (%)
Aug 31, 2020 1.400 1.430 1.340 1.350 431,156 -0.02(-1.46%)
Aug 28, 2020 1.460 1.535 1.330 1.370 1,588,400 -0.07(-4.86%)
Aug 27, 2020 1.400 1.500 1.280 1.440 1,971,440 +0.04(+2.86%)
Aug 26, 2020 1.350 1.460 1.350 1.400 579,746 +0.02(+1.45%)
Aug 25, 2020 1.370 1.390 1.300 1.380 746,242 +0.04(+2.99%)
Aug 24, 2020 1.390 1.430 1.280 1.340 800,197 -0.04(-2.90%)
Aug 21, 2020 1.420 1.550 1.374 1.380 1,075,900 -0.03(-2.13%)
Aug 20, 2020 1.440 1.480 1.380 1.410 625,098 -0.04(-2.76%)
Aug 19, 2020 1.470 1.490 1.410 1.450 416,411 +0.01(+0.69%)
Aug 18, 2020 1.470 1.490 1.440 1.440 401,750 -0.05(-3.36%)
Aug 17, 2020 1.580 1.590 1.430 1.490 1,104,817 -0.05(-3.25%)
Aug 14, 2020 1.400 1.690 1.370 1.540 2,026,000 +0.12(+8.45%)
Aug 13, 2020 1.440 1.450 1.390 1.420 398,119 +0.01(+0.71%)
Aug 12, 2020 1.390 1.440 1.360 1.410 912,715 +0.03(+2.17%)
Aug 11, 2020 1.500 1.510 1.370 1.380 1,005,458 -0.10(-6.76%)
Aug 10, 2020 1.530 1.570 1.460 1.480 1,114,709 -0.01(-0.67%)
Aug 07, 2020 1.470 1.530 1.400 1.490 862,600 +0.03(+2.05%)
Aug 06, 2020 1.430 1.580 1.400 1.460 2,079,712 +0.03(+2.10%)
Aug 05, 2020 1.420 1.440 1.270 1.430 1,609,016 +0.01(+0.70%)
Aug 04, 2020 1.350 1.450 1.300 1.420 1,706,558 +0.09(+6.77%)
Aug 03, 2020 1.240 1.350 1.210 1.330 1,595,736 +0.09(+7.26%)
Jul 31, 2020 1.280 1.288 1.200 1.240 1,408,300 -0.02(-1.59%)
Jul 30, 2020 1.290 1.290 1.210 1.260 1,412,084 -0.01(-0.79%)
Jul 29, 2020 1.330 1.330 1.260 1.270 1,473,497 -0.03(-2.31%)
Jul 28, 2020 1.300 1.330 1.250 1.300 4,776,530 -0.24(-15.58%)
Jul 27, 2020 1.610 1.620 1.500 1.540 1,289,103 -0.11(-6.67%)
Jul 24, 2020 1.700 1.700 1.610 1.650 600,000 -0.02(-1.20%)
Jul 23, 2020 1.760 1.820 1.610 1.670 993,163 -0.11(-6.18%)
Jul 22, 2020 1.770 1.970 1.750 1.780 1,111,929 -0.06(-3.26%)
Jul 21, 2020 1.900 1.950 1.690 1.840 2,067,569 -0.07(-3.66%)
Jul 20, 2020 2.250 2.290 1.800 1.910 6,394,659 -0.25(-11.57%)
Jul 17, 2020 1.740 2.340 1.730 2.160 19,810,900 +0.60(+38.46%)
Jul 16, 2020 1.420 1.580 1.350 1.560 728,795 +0.14(+9.86%)
Jul 15, 2020 1.340 1.440 1.270 1.420 591,443 +0.07(+5.19%)
Jul 14, 2020 1.360 1.360 1.270 1.350 436,208 -0.01(-0.74%)
Jul 13, 2020 1.410 1.418 1.320 1.360 556,217 -0.04(-2.86%)
Jul 10, 2020 1.440 1.450 1.380 1.400 410,500 -0.05(-3.45%)
Jul 09, 2020 1.460 1.480 1.390 1.450 340,572 -0.02(-1.36%)
Jul 08, 2020 1.480 1.480 1.390 1.470 345,864 +0.01(+0.68%)
Jul 07, 2020 1.460 1.480 1.380 1.460 444,225 -0.01(-0.68%)
Jul 06, 2020 1.630 1.630 1.400 1.470 1,059,607 -0.07(-4.55%)
Jul 02, 2020 1.600 1.610 1.510 1.540 440,100 -0.05(-3.14%)
Jul 01, 2020 1.600 1.600 1.530 1.590 444,345 +0.01(+0.63%)
Jun 30, 2020 1.520 1.590 1.520 1.580 427,759 +0.06(+3.95%)
Jun 29, 2020 1.610 1.610 1.470 1.520 975,925 -0.06(-3.80%)
Jun 26, 2020 1.640 1.660 1.560 1.580 632,100 -0.06(-3.66%)
Jun 25, 2020 1.650 1.680 1.590 1.640 269,309 -0.01(-0.61%)
Jun 24, 2020 1.700 1.720 1.580 1.650 575,962 -0.05(-2.94%)
Jun 23, 2020 1.760 1.760 1.620 1.700 851,393 -0.02(-1.16%)
Jun 22, 2020 1.720 1.740 1.650 1.720 339,346 +0.02(+1.18%)
Jun 19, 2020 1.670 1.770 1.650 1.700 682,300 +0.03(+1.80%)
Jun 18, 2020 1.650 1.720 1.620 1.670 268,806 +0.01(+0.60%)
Jun 17, 2020 1.690 1.740 1.630 1.660 697,735 +0.01(+0.61%)
Jun 16, 2020 1.750 1.780 1.530 1.650 1,582,950 -0.06(-3.51%)
Jun 15, 2020 1.650 1.780 1.630 1.710 749,255 -0.06(-3.39%)
Jun 12, 2020 1.840 1.859 1.700 1.770 793,800 +0.05(+2.91%)
Jun 11, 2020 1.880 1.910 1.710 1.720 884,788 -0.25(-12.69%)
Jun 10, 2020 2.030 2.050 1.910 1.970 679,213 -0.04(-1.99%)
Jun 09, 2020 2.160 2.180 1.850 2.010 2,054,416 -0.16(-7.37%)
Jun 08, 2020 2.200 2.240 2.170 2.170 936,352 +0.05(+2.36%)
Jun 05, 2020 2.260 2.364 2.080 2.120 1,401,900 -0.20(-8.62%)
Jun 04, 2020 2.330 2.410 2.250 2.320 1,743,337 +0.01(+0.43%)
Jun 03, 2020 2.950 3.390 2.170 2.310 7,111,812 -0.40(-14.76%)
Jun 02, 2020 2.940 3.000 2.400 2.710 4,876,751 +0.50(+22.62%)
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.