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 (%)
Jun 30, 2022 0.2091 0.2197 0.1512 0.1910 69,669,256 -0.06(-25.10%)
Jun 29, 2022 0.2585 0.4400 0.2350 0.2550 574,998,144 +0.14(+114.29%)
Jun 28, 2022 0.1300 0.1300 0.1155 0.1190 26,114,806 -0.01(-5.33%)
Jun 27, 2022 0.1240 0.1278 0.1210 0.1257 1,966,674 +0.00(+1.37%)
Jun 24, 2022 0.1400 0.1400 0.1215 0.1240 5,633,092 -0.01(-6.56%)
Jun 23, 2022 0.1236 0.1350 0.1191 0.1327 4,296,886 +0.01(+10.58%)
Jun 22, 2022 0.1243 0.1250 0.1163 0.1200 2,806,631 +0.00(+2.92%)
Jun 21, 2022 0.1201 0.1262 0.1160 0.1166 3,780,760 -0.00(-2.91%)
Jun 17, 2022 0.1170 0.1300 0.1170 0.1201 3,338,109 +0.00(+2.74%)
Jun 16, 2022 0.1190 0.1275 0.1155 0.1169 8,812,990 -0.00(-3.15%)
Jun 15, 2022 0.1170 0.1306 0.1155 0.1207 9,255,918 +0.00(+3.16%)
Jun 14, 2022 0.1280 0.1320 0.1158 0.1170 8,004,947 -0.01(-9.93%)
Jun 13, 2022 0.1340 0.1376 0.1225 0.1299 5,249,604 -0.01(-6.68%)
Jun 10, 2022 0.1494 0.1494 0.1320 0.1392 13,375,309 -0.02(-10.77%)
Jun 09, 2022 0.1141 0.1630 0.1141 0.1560 19,804,182 +0.04(+31.65%)
Jun 08, 2022 0.1090 0.1298 0.1090 0.1185 12,406,807 +0.01(+5.52%)
Jun 07, 2022 0.1200 0.1200 0.1082 0.1123 6,507,917 -0.00(-1.66%)
Jun 06, 2022 0.1140 0.1190 0.1074 0.1142 11,667,125 +0.00(+1.51%)
Jun 03, 2022 0.1200 0.1288 0.1084 0.1125 10,166,823 -0.01(-10.00%)
Jun 02, 2022 0.1230 0.1257 0.1200 0.1250 4,416,071 +0.00(+1.05%)
Jun 01, 2022 0.1197 0.1344 0.1184 0.1237 10,457,495 +0.01(+4.83%)
May 31, 2022 0.1250 0.1250 0.1140 0.1180 4,413,271 -0.00(-3.67%)
May 27, 2022 0.1146 0.1250 0.1110 0.1225 6,219,543 +0.01(+7.46%)
May 26, 2022 0.1084 0.1175 0.1075 0.1140 6,605,366 +0.00(+2.89%)
May 25, 2022 0.1127 0.1148 0.1071 0.1108 8,257,659 -0.00(-0.27%)
May 24, 2022 0.1167 0.1213 0.1078 0.1111 7,373,201 -0.01(-7.26%)
May 23, 2022 0.1250 0.1275 0.1105 0.1198 9,285,818 +0.00(+1.35%)
May 20, 2022 0.1222 0.1339 0.1130 0.1182 9,739,677 -0.01(-4.68%)
May 19, 2022 0.1126 0.1328 0.1110 0.1240 11,854,337 +0.01(+8.39%)
May 18, 2022 0.1193 0.1227 0.1111 0.1144 8,073,661 -0.01(-6.99%)
May 17, 2022 0.1080 0.1375 0.1010 0.1230 24,556,190 +0.01(+9.33%)
May 16, 2022 0.1200 0.1249 0.1084 0.1125 14,305,851 -0.01(-7.79%)
May 13, 2022 0.1497 0.1497 0.1100 0.1220 54,733,240 -0.01(-8.27%)
May 12, 2022 0.1680 0.2100 0.1260 0.1330 249,979,808 +0.06(+70.51%)
May 11, 2022 0.1045 0.1045 0.0683 0.0780 27,705,592 -0.01(-8.98%)
May 10, 2022 0.1179 0.1179 0.0857 0.0857 4,680,859 -0.01(-12.73%)
May 09, 2022 0.1100 0.1100 0.0950 0.0982 6,005,964 -0.01(-10.32%)
May 06, 2022 0.1200 0.1255 0.1088 0.1095 7,470,917 +0.00(+1.86%)
May 05, 2022 0.1440 0.1440 0.1050 0.1075 11,703,517 -0.03(-24.08%)
May 04, 2022 0.1680 0.1690 0.1336 0.1416 6,082,333 -0.03(-16.36%)
May 03, 2022 0.1700 0.1720 0.1670 0.1693 807,915 +0.00(+0.00%)
May 02, 2022 0.1700 0.1817 0.1656 0.1693 1,692,168 +0.01(+4.12%)
Apr 29, 2022 0.1875 0.1887 0.1600 0.1626 1,321,653 -0.02(-12.58%)
Apr 28, 2022 0.1900 0.1944 0.1749 0.1860 1,067,074 +0.00(+0.81%)
Apr 27, 2022 0.1825 0.1900 0.1820 0.1845 666,677 +0.00(+1.10%)
Apr 26, 2022 0.1906 0.1989 0.1803 0.1825 755,542 -0.01(-5.59%)
Apr 25, 2022 0.1931 0.1969 0.1911 0.1933 716,995 +0.00(+0.52%)
Apr 22, 2022 0.1970 0.2023 0.1900 0.1923 1,208,123 -0.00(-1.84%)
Apr 21, 2022 0.2052 0.2247 0.1914 0.1959 2,541,825 -0.03(-12.82%)
Apr 20, 2022 0.2269 0.2274 0.2153 0.2247 517,136 +0.00(+0.63%)
Apr 19, 2022 0.2100 0.2247 0.2100 0.2233 1,630,344 +0.01(+5.58%)
Apr 18, 2022 0.2300 0.2320 0.2100 0.2115 2,165,911 -0.03(-11.40%)
Apr 14, 2022 0.2480 0.2480 0.2310 0.2387 919,293 -0.01(-2.29%)
Apr 13, 2022 0.2317 0.2584 0.2300 0.2443 2,941,642 +0.02(+6.77%)
Apr 12, 2022 0.2400 0.2443 0.2260 0.2288 1,082,719 -0.01(-2.64%)
Apr 11, 2022 0.2414 0.2450 0.2350 0.2350 996,193 -0.01(-2.65%)
Apr 08, 2022 0.2300 0.2420 0.2164 0.2414 2,677,735 +0.02(+8.01%)
Apr 07, 2022 0.2300 0.2346 0.2210 0.2235 725,064 -0.01(-4.73%)
Apr 06, 2022 0.2350 0.2426 0.2300 0.2346 815,046 -0.00(-0.64%)
Apr 05, 2022 0.2400 0.2430 0.2350 0.2361 866,930 -0.01(-2.24%)
Apr 04, 2022 0.2300 0.2420 0.2300 0.2415 1,116,903 +0.01(+4.73%)
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.