Indicators

Allena Pharmaceuticals Inc (NQ: ALNA )

0.0750 UNCHANGED

Last Price Updated: 4:00 PM EDT, Sep 7, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	13.75	14.25	13.75	13.85	64,178	-0.15(-1.07%)
Nov 29, 2017	14.49	14.49	13.16	14.00	80,695	-0.10(-0.71%)
Nov 28, 2017	14.85	14.85	14.00	14.10	53,610	-0.28(-1.95%)
Nov 27, 2017	13.90	15.00	13.85	14.38	211,674	+1.25(+9.52%)
Nov 24, 2017	12.61	13.49	12.61	13.13	23,046	+0.46(+3.63%)
Nov 22, 2017	12.80	13.45	12.09	12.67	58,021	-0.32(-2.46%)
Nov 21, 2017	12.40	13.24	12.40	12.99	46,672	+0.14(+1.09%)
Nov 20, 2017	12.51	12.96	12.16	12.85	63,090	+0.24(+1.90%)
Nov 17, 2017	11.99	12.87	11.87	12.61	76,146	+0.32(+2.60%)
Nov 16, 2017	12.14	12.42	11.75	12.29	83,899	+0.19(+1.57%)
Nov 15, 2017	11.78	12.26	11.46	12.10	51,962	+0.17(+1.42%)
Nov 14, 2017	12.10	12.41	11.51	11.93	60,218	-0.57(-4.56%)
Nov 13, 2017	12.39	12.50	11.72	12.50	94,534	+0.44(+3.65%)
Nov 10, 2017	11.97	12.20	11.31	12.06	53,266	+0.06(+0.50%)
Nov 09, 2017	11.77	12.15	10.90	12.00	119,663	+0.42(+3.63%)
Nov 08, 2017	11.02	11.70	11.00	11.58	60,530	+0.58(+5.27%)
Nov 07, 2017	10.65	11.23	10.60	11.00	267,075	+0.52(+4.96%)
Nov 06, 2017	9.740	10.64	9.010	10.48	125,790	+0.69(+7.05%)
Nov 03, 2017	10.10	10.50	8.660	9.790	356,201	-0.19(-1.90%)

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.