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 (%)
May 31, 2019 3.920 4.070 3.920 3.990 69,500 -0.04(-0.99%)
May 30, 2019 4.040 4.230 3.940 4.030 50,173 +0.03(+0.75%)
May 29, 2019 4.130 4.130 3.950 4.000 83,233 -0.15(-3.61%)
May 28, 2019 4.550 4.590 4.010 4.150 331,149 -0.36(-7.98%)
May 24, 2019 4.730 4.920 4.410 4.510 173,400 -0.12(-2.59%)
May 23, 2019 4.740 4.860 4.620 4.630 68,616 -0.28(-5.70%)
May 22, 2019 5.060 5.200 4.820 4.910 143,383 -0.15(-2.96%)
May 21, 2019 5.100 5.189 4.870 5.060 120,388 +0.02(+0.40%)
May 20, 2019 5.250 5.370 4.810 5.040 165,081 -0.21(-4.00%)
May 17, 2019 5.550 5.730 5.125 5.250 135,900 -0.37(-6.58%)
May 16, 2019 5.600 5.780 5.160 5.620 127,047 -0.11(-1.92%)
May 15, 2019 5.220 5.770 5.095 5.730 133,738 +0.43(+8.11%)
May 14, 2019 5.250 5.580 5.230 5.300 94,528 +0.09(+1.73%)
May 13, 2019 5.400 5.415 5.080 5.210 73,808 -0.24(-4.40%)
May 10, 2019 5.800 6.361 5.400 5.450 51,800 -0.29(-5.05%)
May 09, 2019 6.000 6.030 5.610 5.740 50,450 -0.30(-4.97%)
May 08, 2019 6.040 6.180 6.025 6.040 26,099 -0.12(-1.87%)
May 07, 2019 6.521 6.521 6.000 6.155 19,327 -0.26(-4.13%)
May 06, 2019 6.050 6.465 6.000 6.420 25,275 +0.12(+1.90%)
May 03, 2019 6.180 6.430 6.170 6.300 61,000 +0.20(+3.28%)
May 02, 2019 6.160 6.240 6.040 6.100 18,740 +0.04(+0.66%)
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.