Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allena Pharmaceuticals Inc (NQ: ALNA )

N/A 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 (%)
Jan 31, 2019 7.560 7.770 6.990 7.010 65,705 -0.53(-7.03%)
Jan 30, 2019 7.500 8.000 7.450 7.540 22,997 +0.01(+0.13%)
Jan 29, 2019 7.530 7.530 6.900 7.530 27,988 -0.07(-0.92%)
Jan 28, 2019 7.980 8.025 7.470 7.600 25,656 -0.42(-5.24%)
Jan 25, 2019 8.000 8.070 7.860 8.020 17,600 +0.13(+1.65%)
Jan 24, 2019 8.250 8.270 7.670 7.890 41,356 -0.51(-6.07%)
Jan 23, 2019 8.420 9.240 8.300 8.400 17,833 +0.08(+0.96%)
Jan 22, 2019 8.930 9.110 8.320 8.320 52,126 -0.59(-6.62%)
Jan 18, 2019 8.700 9.155 8.700 8.910 23,900 +0.17(+1.95%)
Jan 17, 2019 8.880 9.194 8.680 8.740 14,594 -0.23(-2.56%)
Jan 16, 2019 8.350 9.100 8.350 8.970 71,074 +0.71(+8.60%)
Jan 15, 2019 9.010 9.010 8.100 8.260 40,867 -0.57(-6.46%)
Jan 14, 2019 8.620 9.520 8.620 8.830 40,887 +0.08(+0.91%)
Jan 11, 2019 7.970 9.150 7.970 8.750 19,900 +0.80(+10.06%)
Jan 10, 2019 8.590 8.590 7.311 7.950 38,203 -0.47(-5.58%)
Jan 09, 2019 8.010 9.600 7.240 8.420 42,759 +0.46(+5.78%)
Jan 08, 2019 7.270 8.410 6.890 7.960 47,395 +0.78(+10.86%)
Jan 07, 2019 7.080 7.180 6.530 7.180 32,447 +0.15(+2.13%)
Jan 04, 2019 6.640 7.050 6.250 7.030 24,800 +0.53(+8.15%)
Jan 03, 2019 6.510 6.750 6.140 6.500 26,918 +0.07(+1.09%)
Jan 02, 2019 5.460 6.520 5.460 6.430 57,970 +0.98(+17.98%)
Dec 31, 2018 5.220 5.470 5.000 5.450 44,300 +0.13(+2.44%)
Dec 28, 2018 5.140 5.475 5.101 5.320 17,500 +0.16(+3.10%)
Dec 27, 2018 5.050 5.450 5.000 5.160 20,150 -0.01(-0.19%)
Dec 26, 2018 5.180 5.390 4.800 5.170 23,600 +0.06(+1.17%)
Dec 24, 2018 5.020 5.390 5.020 5.110 21,800 -0.03(-0.58%)
Dec 21, 2018 5.370 5.680 5.140 5.140 77,900 -0.25(-4.64%)
Dec 20, 2018 5.020 5.780 5.020 5.390 36,235 +0.03(+0.56%)
Dec 19, 2018 5.930 6.080 5.200 5.360 42,923 -0.65(-10.82%)
Dec 18, 2018 6.950 8.107 6.000 6.010 34,637 -0.94(-13.53%)
Dec 17, 2018 7.440 7.680 6.623 6.950 40,307 -0.57(-7.58%)
Dec 14, 2018 7.860 8.000 7.520 7.520 14,100 -0.52(-6.47%)
Dec 13, 2018 8.180 8.420 8.020 8.040 83,270 -0.35(-4.17%)
Dec 12, 2018 8.750 9.220 8.230 8.390 25,145 -0.29(-3.34%)
Dec 11, 2018 8.810 9.180 8.593 8.680 2,075 -0.17(-1.92%)
Dec 10, 2018 9.410 9.430 8.670 8.850 19,008 -0.41(-4.43%)
Dec 07, 2018 9.330 9.450 9.050 9.260 37,100 +0.12(+1.31%)
Dec 06, 2018 8.990 9.260 8.790 9.140 25,722 -0.06(-0.65%)
Dec 04, 2018 9.290 9.500 8.930 9.200 20,300 -0.25(-2.65%)
Dec 03, 2018 9.350 10.00 9.030 9.450 18,748 +0.08(+0.85%)
Nov 30, 2018 9.160 9.720 9.100 9.370 41,200 -0.06(-0.64%)
Nov 29, 2018 9.400 9.500 9.010 9.430 19,314 -0.16(-1.67%)
Nov 28, 2018 9.020 9.750 8.900 9.590 38,554 +0.31(+3.34%)
Nov 27, 2018 9.310 9.460 8.810 9.280 18,697 -0.03(-0.32%)
Nov 26, 2018 9.680 10.66 8.300 9.310 17,293 -0.25(-2.62%)
Nov 23, 2018 8.300 9.560 8.000 9.560 9,900 +1.01(+11.81%)
Nov 21, 2018 8.550 8.550 8.550 0 +0.52(+6.48%)
Nov 20, 2018 8.330 8.730 8.000 8.030 11,431 -0.14(-1.71%)
Nov 19, 2018 8.975 8.975 7.947 8.170 22,486 -0.44(-5.11%)
Nov 16, 2018 8.390 9.230 8.390 8.610 15,000 +0.07(+0.82%)
Nov 15, 2018 7.940 8.570 7.690 8.540 20,015 +0.66(+8.38%)
Nov 14, 2018 8.640 8.640 7.460 7.880 8,496 -0.48(-5.74%)
Nov 13, 2018 7.990 8.360 7.970 8.360 10,513 +0.69(+9.00%)
Nov 12, 2018 8.100 8.180 7.670 7.670 20,120 -0.44(-5.43%)
Nov 09, 2018 8.700 8.780 8.110 8.110 10,900 -0.50(-5.81%)
Nov 08, 2018 8.000 8.660 8.000 8.610 58,311 +0.68(+8.58%)
Nov 07, 2018 8.050 8.050 7.780 7.930 16,377 +0.25(+3.26%)
Nov 06, 2018 7.570 7.990 7.530 7.680 17,988 -0.13(-1.66%)
Nov 05, 2018 8.130 8.771 7.790 7.810 13,865 -0.47(-5.68%)
Nov 02, 2018 8.400 8.990 8.100 8.280 16,700 -0.22(-2.59%)
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.