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 (%)
Jul 31, 2019 4.390 4.440 4.080 4.090 55,200 -0.30(-6.83%)
Jul 30, 2019 4.100 4.490 4.100 4.390 47,692 +0.27(+6.55%)
Jul 29, 2019 4.030 4.150 3.830 4.120 68,152 +0.09(+2.23%)
Jul 26, 2019 4.070 4.120 4.020 4.030 43,300 -0.01(-0.25%)
Jul 25, 2019 4.300 4.340 4.020 4.040 36,341 -0.26(-6.05%)
Jul 24, 2019 4.270 4.400 4.090 4.300 34,403 +0.02(+0.47%)
Jul 23, 2019 4.390 4.688 4.160 4.280 53,956 -0.03(-0.70%)
Jul 22, 2019 4.540 4.599 4.270 4.310 42,217 -0.22(-4.86%)
Jul 19, 2019 4.730 4.775 4.506 4.530 61,300 -0.20(-4.23%)
Jul 18, 2019 4.800 4.860 4.500 4.730 162,504 -0.09(-1.87%)
Jul 17, 2019 4.900 5.010 4.810 4.820 38,829 -0.08(-1.63%)
Jul 16, 2019 5.020 5.060 4.880 4.900 40,188 -0.07(-1.41%)
Jul 15, 2019 4.940 5.020 4.750 4.970 41,000 +0.03(+0.61%)
Jul 12, 2019 5.080 5.115 4.800 4.940 114,100 -0.14(-2.76%)
Jul 11, 2019 5.270 5.740 5.050 5.080 320,626 -0.08(-1.55%)
Jul 10, 2019 5.070 5.190 4.850 5.160 169,881 +0.26(+5.31%)
Jul 09, 2019 4.870 5.180 4.850 4.900 149,526 +0.03(+0.62%)
Jul 08, 2019 4.940 5.080 4.750 4.870 87,972 -0.08(-1.62%)
Jul 05, 2019 4.980 5.200 4.860 4.950 176,500 -0.06(-1.20%)
Jul 03, 2019 4.980 5.130 4.650 5.010 126,000 +0.10(+2.04%)
Jul 02, 2019 4.490 4.910 4.412 4.910 209,101 +0.39(+8.63%)
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.