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 (%)
Apr 30, 2019 6.498 6.590 6.135 6.170 46,555 -0.33(-5.08%)
Apr 29, 2019 6.540 6.540 6.400 6.500 14,377 -0.05(-0.76%)
Apr 26, 2019 6.470 6.610 6.460 6.550 10,800 +0.09(+1.39%)
Apr 25, 2019 6.590 6.619 6.460 6.460 4,345 -0.13(-1.97%)
Apr 24, 2019 6.510 6.600 6.400 6.590 14,398 +0.05(+0.76%)
Apr 23, 2019 6.350 6.540 6.135 6.540 12,333 +0.19(+2.99%)
Apr 22, 2019 6.290 6.420 5.970 6.350 8,865 +0.00(+0.00%)
Apr 18, 2019 6.530 6.530 6.310 6.350 10,000 -0.25(-3.79%)
Apr 17, 2019 6.720 6.720 6.505 6.600 13,297 -0.08(-1.20%)
Apr 16, 2019 6.020 6.720 5.969 6.680 55,800 +0.59(+9.69%)
Apr 15, 2019 6.170 6.280 5.810 6.090 211,380 -0.05(-0.81%)
Apr 12, 2019 6.510 6.510 6.035 6.140 77,400 -0.28(-4.36%)
Apr 11, 2019 6.650 6.650 6.400 6.420 31,183 -0.28(-4.18%)
Apr 10, 2019 6.490 6.740 6.458 6.700 13,308 +0.21(+3.24%)
Apr 09, 2019 6.700 6.770 6.460 6.490 46,938 -0.18(-2.70%)
Apr 08, 2019 6.800 6.830 6.650 6.670 14,069 -0.14(-2.06%)
Apr 05, 2019 6.740 6.910 6.740 6.810 20,700 -0.07(-1.02%)
Apr 04, 2019 6.820 6.895 6.720 6.880 24,742 +0.06(+0.88%)
Apr 03, 2019 6.750 6.890 6.675 6.820 26,577 +0.16(+2.40%)
Apr 02, 2019 6.935 6.969 6.660 6.660 56,626 -0.22(-3.20%)
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.