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, 2018 9.000 9.010 8.340 8.340 43,135 -0.65(-7.23%)
Jan 30, 2018 9.190 9.190 9.190 8.990 73,806 -0.15(-1.64%)
Jan 29, 2018 8.850 9.330 8.850 9.140 35,778 +0.23(+2.58%)
Jan 26, 2018 8.770 9.250 8.770 8.910 102,258 +0.18(+2.06%)
Jan 25, 2018 9.050 9.210 8.670 8.730 48,825 -0.25(-2.78%)
Jan 24, 2018 9.120 9.500 8.910 8.980 58,851 -0.27(-2.92%)
Jan 23, 2018 9.370 9.485 9.120 9.250 51,148 -0.18(-1.91%)
Jan 22, 2018 9.700 9.725 9.320 9.430 60,102 -0.22(-2.28%)
Jan 19, 2018 9.670 10.01 9.500 9.650 70,744 -0.07(-0.72%)
Jan 18, 2018 9.650 9.910 9.650 9.720 13,885 -0.01(-0.10%)
Jan 17, 2018 9.950 10.00 9.620 9.730 24,642 -0.32(-3.18%)
Jan 16, 2018 10.30 10.50 9.990 10.05 48,903 -0.19(-1.86%)
Jan 12, 2018 10.24 10.24 10.24 0 +0.06(+0.59%)
Jan 11, 2018 10.20 10.50 10.10 10.18 55,386 +0.04(+0.39%)
Jan 10, 2018 10.02 10.18 9.900 10.14 10,154 +0.10(+1.00%)
Jan 09, 2018 10.26 10.35 9.980 10.04 39,085 -0.16(-1.57%)
Jan 08, 2018 10.50 10.52 10.16 10.20 83,777 -0.32(-3.04%)
Jan 05, 2018 10.70 11.06 10.52 10.52 37,573 -0.13(-1.22%)
Jan 04, 2018 10.84 11.26 10.60 10.65 55,099 -0.08(-0.75%)
Jan 03, 2018 11.02 11.49 10.50 10.73 57,402 -0.25(-2.28%)
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.