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 30, 2019 4.210 4.270 4.110 4.170 32,600 -0.06(-1.42%)
Aug 29, 2019 4.310 4.360 4.205 4.230 60,656 -0.02(-0.47%)
Aug 28, 2019 4.100 4.351 4.100 4.250 19,744 +0.13(+3.16%)
Aug 27, 2019 4.140 4.165 4.005 4.120 25,488 -0.01(-0.24%)
Aug 26, 2019 4.070 4.150 4.070 4.130 4,921 +0.10(+2.48%)
Aug 23, 2019 4.500 4.510 3.930 4.030 33,700 -0.34(-7.78%)
Aug 22, 2019 4.570 4.570 4.230 4.370 68,653 -0.18(-3.96%)
Aug 21, 2019 4.050 4.590 4.000 4.550 60,906 +0.55(+13.75%)
Aug 20, 2019 3.890 4.050 3.890 4.000 62,340 +0.07(+1.78%)
Aug 19, 2019 3.870 4.000 3.821 3.930 69,158 +0.11(+2.88%)
Aug 16, 2019 3.820 4.000 3.790 3.820 32,600 +0.02(+0.53%)
Aug 15, 2019 4.000 4.000 3.760 3.800 37,953 -0.21(-5.24%)
Aug 14, 2019 3.980 4.030 3.880 4.010 46,969 +0.02(+0.50%)
Aug 13, 2019 4.160 4.160 3.910 3.990 20,997 +0.04(+1.01%)
Aug 12, 2019 3.990 4.050 3.870 3.950 21,147 -0.06(-1.50%)
Aug 09, 2019 4.000 4.070 3.876 4.010 32,600 +0.05(+1.26%)
Aug 08, 2019 3.820 4.070 3.820 3.960 35,518 -0.04(-1.00%)
Aug 07, 2019 4.140 4.140 3.620 4.000 51,962 -0.06(-1.48%)
Aug 06, 2019 3.970 4.140 3.856 4.060 43,359 +0.23(+6.01%)
Aug 05, 2019 4.160 4.170 3.720 3.830 43,621 -0.11(-2.79%)
Aug 02, 2019 3.920 4.070 3.810 3.940 53,500 +0.00(+0.00%)
Aug 01, 2019 4.080 4.310 3.890 3.940 58,585 -0.15(-3.67%)
Jul 31, 2019 4.390 4.440 4.080 4.090 55,200 -0.30(-6.83%)
Jul 30, 2019 4.100 4.490 4.100 4.390 47,692 +0.27(+6.55%)
Jul 29, 2019 4.030 4.150 3.830 4.120 68,152 +0.09(+2.23%)
Jul 26, 2019 4.070 4.120 4.020 4.030 43,300 -0.01(-0.25%)
Jul 25, 2019 4.300 4.340 4.020 4.040 36,341 -0.26(-6.05%)
Jul 24, 2019 4.270 4.400 4.090 4.300 34,403 +0.02(+0.47%)
Jul 23, 2019 4.390 4.688 4.160 4.280 53,956 -0.03(-0.70%)
Jul 22, 2019 4.540 4.599 4.270 4.310 42,217 -0.22(-4.86%)
Jul 19, 2019 4.730 4.775 4.506 4.530 61,300 -0.20(-4.23%)
Jul 18, 2019 4.800 4.860 4.500 4.730 162,504 -0.09(-1.87%)
Jul 17, 2019 4.900 5.010 4.810 4.820 38,829 -0.08(-1.63%)
Jul 16, 2019 5.020 5.060 4.880 4.900 40,188 -0.07(-1.41%)
Jul 15, 2019 4.940 5.020 4.750 4.970 41,000 +0.03(+0.61%)
Jul 12, 2019 5.080 5.115 4.800 4.940 114,100 -0.14(-2.76%)
Jul 11, 2019 5.270 5.740 5.050 5.080 320,626 -0.08(-1.55%)
Jul 10, 2019 5.070 5.190 4.850 5.160 169,881 +0.26(+5.31%)
Jul 09, 2019 4.870 5.180 4.850 4.900 149,526 +0.03(+0.62%)
Jul 08, 2019 4.940 5.080 4.750 4.870 87,972 -0.08(-1.62%)
Jul 05, 2019 4.980 5.200 4.860 4.950 176,500 -0.06(-1.20%)
Jul 03, 2019 4.980 5.130 4.650 5.010 126,000 +0.10(+2.04%)
Jul 02, 2019 4.490 4.910 4.412 4.910 209,101 +0.39(+8.63%)
Jul 01, 2019 4.100 4.520 4.000 4.520 361,636 +0.45(+11.06%)
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%)
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.