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 (%)
Oct 31, 2019 5.280 5.430 5.100 5.270 166,619 +0.02(+0.38%)
Oct 30, 2019 5.480 5.570 5.250 5.250 111,254 -0.23(-4.20%)
Oct 29, 2019 5.400 5.550 5.340 5.480 60,234 +0.01(+0.18%)
Oct 28, 2019 5.800 5.940 5.340 5.470 190,749 -0.19(-3.36%)
Oct 25, 2019 5.470 5.910 5.440 5.660 271,700 +0.26(+4.81%)
Oct 24, 2019 5.270 5.490 5.090 5.400 103,450 +0.10(+1.89%)
Oct 23, 2019 5.450 5.560 5.260 5.300 137,450 -0.12(-2.21%)
Oct 22, 2019 5.340 5.500 5.050 5.420 103,780 +0.08(+1.50%)
Oct 21, 2019 5.070 5.480 4.950 5.340 131,087 +0.33(+6.59%)
Oct 18, 2019 5.160 5.250 4.870 5.010 164,400 -0.23(-4.39%)
Oct 17, 2019 4.800 5.390 4.720 5.240 589,504 +0.45(+9.39%)
Oct 16, 2019 4.500 4.830 4.500 4.790 320,004 +0.29(+6.44%)
Oct 15, 2019 4.151 4.600 4.151 4.500 132,286 +0.21(+4.90%)
Oct 14, 2019 4.320 4.369 4.142 4.290 33,169 +0.00(+0.00%)
Oct 11, 2019 4.490 4.490 4.240 4.290 24,700 -0.16(-3.60%)
Oct 10, 2019 4.320 4.630 4.070 4.450 336,423 +0.14(+3.25%)
Oct 09, 2019 4.270 4.590 4.070 4.310 65,204 +0.04(+0.94%)
Oct 08, 2019 4.280 4.290 4.060 4.270 32,005 -0.01(-0.23%)
Oct 07, 2019 4.000 4.740 3.870 4.280 771,103 +0.28(+7.00%)
Oct 04, 2019 3.470 4.090 3.470 4.000 68,500 +0.53(+15.27%)
Oct 03, 2019 3.722 3.740 3.420 3.470 24,752 -0.13(-3.61%)
Oct 02, 2019 3.900 3.900 3.330 3.600 59,862 -0.19(-5.01%)
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.