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 (%)
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%)
Nov 01, 2018 8.270 8.650 8.168 8.500 18,136 +0.27(+3.28%)
Oct 31, 2018 8.480 8.480 7.940 8.230 20,490 +0.02(+0.24%)
Oct 30, 2018 7.860 8.250 7.860 8.210 9,671 -0.08(-0.97%)
Oct 29, 2018 8.950 8.950 8.130 8.290 23,777 -0.23(-2.70%)
Oct 26, 2018 8.330 9.070 7.900 8.520 25,600 -0.28(-3.18%)
Oct 25, 2018 9.290 9.850 8.560 8.800 41,159 -0.48(-5.17%)
Oct 24, 2018 9.590 9.860 9.140 9.280 33,024 -0.31(-3.23%)
Oct 23, 2018 10.10 10.10 9.520 9.590 14,551 -0.62(-6.07%)
Oct 22, 2018 10.42 10.49 10.04 10.21 17,688 -0.10(-0.97%)
Oct 19, 2018 10.34 10.76 10.23 10.31 26,300 -0.19(-1.81%)
Oct 18, 2018 10.56 10.65 10.04 10.50 70,507 -0.08(-0.76%)
Oct 17, 2018 10.46 10.90 10.20 10.58 16,908 -0.13(-1.21%)
Oct 16, 2018 11.54 11.54 10.62 10.71 52,316 -0.54(-4.80%)
Oct 15, 2018 10.64 11.82 10.64 11.25 55,062 +0.31(+2.83%)
Oct 12, 2018 11.02 11.31 10.45 10.94 28,200 -0.09(-0.82%)
Oct 11, 2018 10.14 11.50 10.14 11.03 47,818 +0.89(+8.78%)
Oct 10, 2018 10.56 10.57 10.11 10.14 25,709 -0.25(-2.41%)
Oct 09, 2018 10.19 10.59 10.19 10.39 23,979 +0.18(+1.76%)
Oct 08, 2018 10.47 10.56 10.06 10.21 22,465 +0.00(+0.00%)
Oct 05, 2018 10.44 10.90 10.20 10.21 19,200 -0.23(-2.20%)
Oct 04, 2018 10.85 11.01 10.37 10.44 21,515 -0.33(-3.06%)
Oct 03, 2018 10.31 11.15 10.31 10.77 41,263 -0.03(-0.28%)
Oct 02, 2018 11.00 11.00 10.20 10.80 47,275 -0.07(-0.64%)
Oct 01, 2018 10.80 11.31 10.80 10.87 29,008 +0.13(+1.21%)
Sep 28, 2018 10.50 10.81 10.26 10.74 35,100 +0.18(+1.70%)
Sep 27, 2018 10.68 10.70 10.28 10.56 15,195 -0.03(-0.28%)
Sep 26, 2018 10.23 10.83 10.07 10.59 29,484 +0.35(+3.42%)
Sep 25, 2018 10.55 10.55 10.15 10.24 36,772 -0.27(-2.57%)
Sep 24, 2018 10.22 10.69 10.20 10.51 67,210 +0.16(+1.55%)
Sep 21, 2018 11.42 11.42 10.17 10.35 104,200 -1.07(-9.37%)
Sep 20, 2018 11.18 11.74 10.80 11.42 70,773 +0.33(+2.98%)
Sep 19, 2018 10.70 11.28 10.36 11.09 29,611 +0.67(+6.43%)
Sep 18, 2018 10.38 10.62 10.25 10.42 72,433 +0.03(+0.29%)
Sep 17, 2018 10.58 11.75 10.28 10.39 38,665 -0.38(-3.53%)
Sep 14, 2018 11.27 12.00 10.72 10.77 107,400 -0.35(-3.15%)
Sep 13, 2018 10.66 11.37 10.30 11.12 62,123 +0.53(+5.00%)
Sep 12, 2018 10.26 11.02 10.21 10.59 74,418 +0.15(+1.44%)
Sep 11, 2018 10.73 11.17 10.29 10.44 36,983 -0.34(-3.15%)
Sep 10, 2018 10.46 11.00 10.41 10.78 32,581 +0.38(+3.65%)
Sep 07, 2018 10.44 10.70 10.24 10.40 34,900 -0.07(-0.67%)
Sep 06, 2018 10.65 10.78 10.34 10.47 61,527 -0.12(-1.13%)
Sep 05, 2018 10.95 11.00 10.51 10.59 33,067 -0.29(-2.67%)
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.