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 (%)
Sep 30, 2020 1.490 1.780 1.330 1.480 31,450,892 +0.27(+22.31%)
Sep 29, 2020 1.220 1.240 1.180 1.210 426,324 -0.01(-0.82%)
Sep 28, 2020 1.270 1.270 1.190 1.220 297,447 -0.01(-0.81%)
Sep 25, 2020 1.240 1.260 1.200 1.230 214,100 +0.04(+3.36%)
Sep 24, 2020 1.190 1.270 1.150 1.190 184,329 -0.02(-1.65%)
Sep 23, 2020 1.320 1.330 1.150 1.210 696,590 -0.11(-8.33%)
Sep 22, 2020 1.330 1.360 1.280 1.320 384,670 -0.02(-1.49%)
Sep 21, 2020 1.360 1.370 1.280 1.340 263,258 -0.03(-2.19%)
Sep 18, 2020 1.370 1.430 1.340 1.370 730,200 +0.00(+0.00%)
Sep 17, 2020 1.330 1.430 1.320 1.370 418,787 -0.01(-0.72%)
Sep 16, 2020 1.330 1.440 1.220 1.380 1,286,277 +0.07(+5.34%)
Sep 15, 2020 1.240 1.550 1.210 1.310 1,989,511 +0.10(+8.26%)
Sep 14, 2020 1.140 1.240 1.080 1.210 1,105,226 +0.11(+10.00%)
Sep 11, 2020 1.150 1.150 1.070 1.100 688,600 -0.02(-1.79%)
Sep 10, 2020 1.170 1.230 1.120 1.120 804,139 -0.05(-4.27%)
Sep 09, 2020 1.170 1.190 1.160 1.170 522,523 +0.02(+2.18%)
Sep 08, 2020 1.170 1.210 1.140 1.145 649,918 -0.01(-1.29%)
Sep 04, 2020 1.270 1.320 1.110 1.160 1,468,200 -0.11(-8.66%)
Sep 03, 2020 1.280 1.350 1.250 1.270 595,387 -0.02(-1.55%)
Sep 02, 2020 1.310 1.350 1.270 1.290 591,579 -0.02(-1.53%)
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.