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%)
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.