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, 2019 7.560 7.770 6.990 7.010 65,705 -0.53(-7.03%)
Jan 30, 2019 7.500 8.000 7.450 7.540 22,997 +0.01(+0.13%)
Jan 29, 2019 7.530 7.530 6.900 7.530 27,988 -0.07(-0.92%)
Jan 28, 2019 7.980 8.025 7.470 7.600 25,656 -0.42(-5.24%)
Jan 25, 2019 8.000 8.070 7.860 8.020 17,600 +0.13(+1.65%)
Jan 24, 2019 8.250 8.270 7.670 7.890 41,356 -0.51(-6.07%)
Jan 23, 2019 8.420 9.240 8.300 8.400 17,833 +0.08(+0.96%)
Jan 22, 2019 8.930 9.110 8.320 8.320 52,126 -0.59(-6.62%)
Jan 18, 2019 8.700 9.155 8.700 8.910 23,900 +0.17(+1.95%)
Jan 17, 2019 8.880 9.194 8.680 8.740 14,594 -0.23(-2.56%)
Jan 16, 2019 8.350 9.100 8.350 8.970 71,074 +0.71(+8.60%)
Jan 15, 2019 9.010 9.010 8.100 8.260 40,867 -0.57(-6.46%)
Jan 14, 2019 8.620 9.520 8.620 8.830 40,887 +0.08(+0.91%)
Jan 11, 2019 7.970 9.150 7.970 8.750 19,900 +0.80(+10.06%)
Jan 10, 2019 8.590 8.590 7.311 7.950 38,203 -0.47(-5.58%)
Jan 09, 2019 8.010 9.600 7.240 8.420 42,759 +0.46(+5.78%)
Jan 08, 2019 7.270 8.410 6.890 7.960 47,395 +0.78(+10.86%)
Jan 07, 2019 7.080 7.180 6.530 7.180 32,447 +0.15(+2.13%)
Jan 04, 2019 6.640 7.050 6.250 7.030 24,800 +0.53(+8.15%)
Jan 03, 2019 6.510 6.750 6.140 6.500 26,918 +0.07(+1.09%)
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.