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 (%)
Jan 31, 2022 0.3600 0.3880 0.3829 716,336 +0.03(+7.65%)
Jan 28, 2022 0.3465 0.3584 0.3310 0.3557 728,633 +0.02(+4.62%)
Jan 27, 2022 0.3900 0.3949 0.3350 0.3400 1,474,087 -0.04(-10.90%)
Jan 26, 2022 0.3800 0.3900 0.3700 0.3816 1,683,131 +0.01(+3.14%)
Jan 25, 2022 0.3675 0.3791 0.3500 0.3700 2,555,594 +0.02(+5.87%)
Jan 24, 2022 0.3600 0.3654 0.3200 0.3495 2,886,416 -0.04(-9.22%)
Jan 21, 2022 0.3950 0.4000 0.3710 0.3850 2,160,180 -0.01(-3.70%)
Jan 20, 2022 0.4200 0.4200 0.3960 0.3998 1,631,544 -0.02(-4.81%)
Jan 19, 2022 0.4340 0.4377 0.4125 0.4200 1,667,742 -0.01(-2.23%)
Jan 18, 2022 0.4372 0.4550 0.4200 0.4296 1,289,876 -0.02(-3.68%)
Jan 14, 2022 0.4460 0 -0.02(-4.09%)
Jan 13, 2022 0.4800 0.4850 0.4641 0.4650 1,301,181 -0.01(-2.92%)
Jan 12, 2022 0.5065 0.5074 0.4750 0.4790 1,412,401 -0.01(-1.24%)
Jan 11, 2022 0.4920 0.4940 0.4753 0.4850 1,313,041 +0.00(+0.19%)
Jan 10, 2022 0.5200 0.5250 0.4827 0.4841 2,088,925 -0.02(-4.89%)
Jan 07, 2022 0.4906 0.5187 0.4849 0.5090 2,713,092 +0.02(+3.88%)
Jan 06, 2022 0.5000 0.5047 0.4630 0.4900 3,257,810 -0.01(-2.85%)
Jan 05, 2022 0.5494 0.5500 0.5000 0.5044 10,615,520 -0.07(-12.90%)
Jan 04, 2022 0.7680 0.7720 0.5791 0.5791 35,820,328 -0.07(-10.55%)
Jan 03, 2022 0.6052 0.6570 0.6000 0.6474 457,867 +0.05(+9.27%)
Dec 31, 2021 0.6168 0.6300 0.5910 0.5925 939,475 -0.03(-5.23%)
Dec 30, 2021 0.5900 0.6400 0.5860 0.6252 828,394 +0.03(+5.41%)
Dec 29, 2021 0.6217 0.6290 0.5913 0.5931 1,025,030 -0.04(-5.65%)
Dec 28, 2021 0.6400 0.6560 0.6160 0.6286 722,092 -0.01(-1.78%)
Dec 27, 2021 0.6800 0.6900 0.6400 0.6400 836,742 -0.04(-6.17%)
Dec 23, 2021 0.6700 0.7000 0.6452 0.6821 604,925 -0.00(-0.41%)
Dec 22, 2021 0.7200 0.7200 0.6826 0.6849 297,611 -0.03(-4.34%)
Dec 21, 2021 0.7120 0.7160 0.6812 0.7160 835,279 +0.00(+0.14%)
Dec 20, 2021 0.7035 0.7150 0.6781 0.7150 600,748 -0.02(-2.24%)
Dec 17, 2021 0.6350 0.7314 0.6301 0.7314 1,056,597 +0.06(+9.16%)
Dec 16, 2021 0.6800 0.6800 0.6251 0.6700 1,057,942 -0.02(-3.60%)
Dec 15, 2021 0.6200 0.6950 0.5807 0.6950 1,126,908 +0.08(+13.64%)
Dec 14, 2021 0.6300 0.6300 0.6012 0.6116 540,147 -0.02(-2.97%)
Dec 13, 2021 0.6300 0.6500 0.6110 0.6303 638,850 +0.00(+0.24%)
Dec 10, 2021 0.6700 0.6800 0.6250 0.6288 730,752 -0.03(-4.74%)
Dec 09, 2021 0.6700 0.6900 0.6601 0.6601 328,080 -0.02(-3.18%)
Dec 08, 2021 0.6900 0.7000 0.6700 0.6818 530,851 -0.00(-0.32%)
Dec 07, 2021 0.6640 0.6940 0.6533 0.6840 1,038,142 +0.05(+7.14%)
Dec 06, 2021 0.6270 0.6439 0.6000 0.6384 715,432 +0.03(+5.03%)
Dec 03, 2021 0.6500 0.6549 0.6050 0.6078 1,819,022 -0.05(-7.63%)
Dec 02, 2021 0.6400 0.6700 0.6226 0.6580 1,056,664 +0.02(+3.49%)
Dec 01, 2021 0.6800 0.6900 0.6320 0.6358 1,181,234 -0.04(-6.58%)
Nov 30, 2021 0.6800 0.6958 0.6750 0.6806 993,524 -0.01(-1.55%)
Nov 29, 2021 0.7400 0.7490 0.6900 0.6913 1,018,556 -0.04(-5.30%)
Nov 26, 2021 0.7400 0.7500 0.7100 0.7300 807,764 -0.01(-1.87%)
Nov 24, 2021 0.7200 0.7585 0.7102 0.7439 1,035,664 +0.02(+3.32%)
Nov 23, 2021 0.7100 0.7400 0.7032 0.7200 1,384,942 +0.01(+1.54%)
Nov 22, 2021 0.6900 0.7200 0.6831 0.7091 1,340,958 +0.01(+0.82%)
Nov 19, 2021 0.7200 0.7220 0.6600 0.7033 2,572,731 -0.00(-0.40%)
Nov 18, 2021 0.7900 0.7299 0.6973 0.7061 3,643,315 -0.06(-7.94%)
Nov 17, 2021 0.8000 0.8180 0.7500 0.7670 2,699,625 -0.03(-4.13%)
Nov 16, 2021 0.8400 0.8399 0.8000 0.8000 2,188,365 -0.03(-3.97%)
Nov 15, 2021 0.8546 0.8713 0.8300 0.8331 1,074,659 -0.02(-2.02%)
Nov 12, 2021 0.8608 0.8775 0.8403 0.8503 1,342,063 -0.02(-2.33%)
Nov 11, 2021 0.8935 0.9000 0.8600 0.8706 1,250,968 -0.02(-2.10%)
Nov 10, 2021 0.9400 0.8893 2,247,379 -0.07(-7.31%)
Nov 09, 2021 0.9900 1.000 0.9500 0.9594 1,973,767 -0.03(-3.50%)
Nov 08, 2021 0.9499 1.000 0.9499 0.9942 2,466,070 +0.02(+1.65%)
Nov 05, 2021 0.9478 0.9794 0.9310 0.9781 2,730,958 -0.01(-0.79%)
Nov 04, 2021 0.9400 0.9900 0.9230 0.9859 6,795,366 -0.01(-1.41%)
Nov 03, 2021 1.040 1.170 0.9300 1.000 132,377,488 +0.14(+16.89%)
Nov 02, 2021 0.8600 0.8610 0.8400 0.8555 387,045 -0.00(-0.31%)
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.