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%)
Mar 02, 2020 1.970 2.100 1.920 2.040 152,416 +0.07(+3.55%)
Feb 28, 2020 1.950 2.030 1.750 1.970 197,600 -0.02(-1.01%)
Feb 27, 2020 2.000 2.080 1.926 1.990 309,014 -0.15(-7.01%)
Feb 26, 2020 2.080 2.220 2.050 2.140 136,989 +0.06(+2.88%)
Feb 25, 2020 2.100 2.300 2.050 2.080 138,180 +0.00(+0.00%)
Feb 24, 2020 2.180 2.200 2.000 2.080 177,775 -0.08(-3.70%)
Feb 21, 2020 2.320 2.380 2.090 2.160 219,400 -0.14(-6.09%)
Feb 20, 2020 2.160 2.320 2.060 2.300 389,103 +0.13(+5.99%)
Feb 19, 2020 2.250 2.260 2.150 2.170 322,369 -0.06(-2.69%)
Feb 18, 2020 2.110 2.310 2.110 2.230 266,274 +0.12(+5.69%)
Feb 14, 2020 2.280 2.310 2.050 2.110 497,500 -0.13(-5.80%)
Feb 13, 2020 2.390 2.490 2.240 2.240 258,302 -0.10(-4.27%)
Feb 12, 2020 2.710 2.840 2.210 2.340 1,184,686 -0.13(-5.26%)
Feb 11, 2020 2.480 2.550 2.310 2.470 176,875 -0.02(-0.80%)
Feb 10, 2020 2.590 2.635 2.430 2.490 285,706 -0.11(-4.16%)
Feb 07, 2020 2.820 2.820 2.570 2.598 303,900 -0.22(-7.87%)
Feb 06, 2020 2.870 2.870 2.770 2.820 112,726 +0.00(+0.00%)
Feb 05, 2020 2.620 2.920 2.620 2.820 358,858 +0.20(+7.63%)
Feb 04, 2020 2.670 2.760 2.600 2.620 269,678 -0.02(-0.76%)
Feb 03, 2020 2.570 2.730 2.570 2.640 267,732 +0.09(+3.53%)
Jan 31, 2020 2.820 2.820 2.470 2.550 391,300 -0.12(-4.49%)
Jan 30, 2020 2.510 2.750 2.400 2.670 515,863 +0.16(+6.37%)
Jan 29, 2020 2.230 2.580 2.230 2.510 431,072 +0.32(+14.61%)
Jan 28, 2020 2.070 2.270 2.070 2.190 154,697 +0.14(+6.83%)
Jan 27, 2020 2.290 2.300 2.000 2.050 325,924 -0.29(-12.39%)
Jan 24, 2020 2.620 2.655 2.320 2.340 239,300 -0.25(-9.65%)
Jan 23, 2020 2.600 2.720 2.550 2.590 120,647 -0.04(-1.52%)
Jan 22, 2020 2.580 2.630 2.520 2.630 122,694 +0.07(+2.73%)
Jan 21, 2020 2.670 2.700 2.560 2.560 154,792 -0.11(-4.30%)
Jan 17, 2020 2.800 2.820 2.670 2.675 212,900 -0.10(-3.78%)
Jan 16, 2020 2.690 2.870 2.670 2.780 211,956 +0.11(+4.12%)
Jan 15, 2020 2.560 2.700 2.550 2.670 169,846 +0.11(+4.30%)
Jan 14, 2020 2.440 2.590 2.430 2.560 94,451 +0.13(+5.35%)
Jan 13, 2020 2.470 2.510 2.400 2.430 104,358 -0.04(-1.62%)
Jan 10, 2020 2.560 2.600 2.422 2.470 127,500 -0.10(-3.89%)
Jan 09, 2020 2.520 2.670 2.474 2.570 110,025 +0.08(+3.21%)
Jan 08, 2020 2.570 2.600 2.360 2.490 163,465 -0.08(-3.11%)
Jan 07, 2020 2.690 2.750 2.513 2.570 203,439 -0.13(-4.81%)
Jan 06, 2020 2.730 2.740 2.630 2.700 336,728 -0.08(-2.88%)
Jan 03, 2020 2.870 2.940 2.750 2.780 170,800 -0.11(-3.81%)
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.