Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allena Pharmaceuticals Inc (NQ: ALNA )

N/A 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 (%)
Apr 30, 2019 6.498 6.590 6.135 6.170 46,555 -0.33(-5.08%)
Apr 29, 2019 6.540 6.540 6.400 6.500 14,377 -0.05(-0.76%)
Apr 26, 2019 6.470 6.610 6.460 6.550 10,800 +0.09(+1.39%)
Apr 25, 2019 6.590 6.619 6.460 6.460 4,345 -0.13(-1.97%)
Apr 24, 2019 6.510 6.600 6.400 6.590 14,398 +0.05(+0.76%)
Apr 23, 2019 6.350 6.540 6.135 6.540 12,333 +0.19(+2.99%)
Apr 22, 2019 6.290 6.420 5.970 6.350 8,865 +0.00(+0.00%)
Apr 18, 2019 6.530 6.530 6.310 6.350 10,000 -0.25(-3.79%)
Apr 17, 2019 6.720 6.720 6.505 6.600 13,297 -0.08(-1.20%)
Apr 16, 2019 6.020 6.720 5.969 6.680 55,800 +0.59(+9.69%)
Apr 15, 2019 6.170 6.280 5.810 6.090 211,380 -0.05(-0.81%)
Apr 12, 2019 6.510 6.510 6.035 6.140 77,400 -0.28(-4.36%)
Apr 11, 2019 6.650 6.650 6.400 6.420 31,183 -0.28(-4.18%)
Apr 10, 2019 6.490 6.740 6.458 6.700 13,308 +0.21(+3.24%)
Apr 09, 2019 6.700 6.770 6.460 6.490 46,938 -0.18(-2.70%)
Apr 08, 2019 6.800 6.830 6.650 6.670 14,069 -0.14(-2.06%)
Apr 05, 2019 6.740 6.910 6.740 6.810 20,700 -0.07(-1.02%)
Apr 04, 2019 6.820 6.895 6.720 6.880 24,742 +0.06(+0.88%)
Apr 03, 2019 6.750 6.890 6.675 6.820 26,577 +0.16(+2.40%)
Apr 02, 2019 6.935 6.969 6.660 6.660 56,626 -0.22(-3.20%)
Apr 01, 2019 7.000 7.000 6.870 6.880 52,306 -0.14(-1.99%)
Mar 29, 2019 7.000 7.262 6.945 7.020 24,100 +0.02(+0.29%)
Mar 28, 2019 6.895 7.290 6.895 7.000 14,334 -0.02(-0.28%)
Mar 27, 2019 7.281 7.314 6.910 7.020 5,555 -0.02(-0.28%)
Mar 26, 2019 7.100 7.100 6.955 7.040 5,139 +0.13(+1.88%)
Mar 25, 2019 6.980 7.040 6.790 6.910 7,036 -0.06(-0.86%)
Mar 22, 2019 6.980 7.270 6.970 6.970 31,100 -0.10(-1.41%)
Mar 21, 2019 7.130 7.240 7.000 7.070 42,102 -0.15(-2.08%)
Mar 20, 2019 7.668 7.773 7.120 7.220 35,222 -0.38(-5.00%)
Mar 19, 2019 7.680 7.950 7.510 7.600 18,394 +0.00(+0.00%)
Mar 18, 2019 7.280 7.769 7.280 7.600 51,062 +0.32(+4.40%)
Mar 15, 2019 7.270 7.280 6.750 7.280 142,100 +0.00(+0.00%)
Mar 14, 2019 7.450 7.540 7.170 7.280 32,933 -0.09(-1.22%)
Mar 13, 2019 6.800 7.440 6.650 7.370 271,624 +0.48(+6.97%)
Mar 12, 2019 7.090 7.090 6.800 6.890 18,516 -0.20(-2.82%)
Mar 11, 2019 6.750 7.200 6.750 7.090 29,717 +0.22(+3.20%)
Mar 08, 2019 6.650 6.940 6.650 6.870 17,600 +0.30(+4.57%)
Mar 07, 2019 6.660 6.995 6.530 6.570 12,899 +0.02(+0.31%)
Mar 06, 2019 6.800 6.840 6.500 6.550 54,880 -0.16(-2.38%)
Mar 05, 2019 6.710 7.110 6.710 6.710 9,240 +0.01(+0.15%)
Mar 04, 2019 6.880 7.360 6.670 6.700 15,215 -0.13(-1.90%)
Mar 01, 2019 7.210 7.380 6.790 6.830 45,900 -0.39(-5.40%)
Feb 28, 2019 7.000 7.350 7.000 7.220 19,273 +0.27(+3.88%)
Feb 27, 2019 6.880 6.980 6.850 6.950 15,176 +0.08(+1.16%)
Feb 26, 2019 6.610 6.930 6.610 6.870 36,155 +0.27(+4.09%)
Feb 25, 2019 6.640 6.860 6.570 6.600 36,241 +0.01(+0.15%)
Feb 22, 2019 6.240 6.590 6.220 6.590 52,800 +0.43(+6.98%)
Feb 21, 2019 6.500 7.010 5.870 6.160 135,318 -0.27(-4.20%)
Feb 20, 2019 7.320 7.320 6.420 6.430 38,339 -0.59(-8.40%)
Feb 19, 2019 6.920 7.180 6.920 7.020 24,273 +0.11(+1.59%)
Feb 15, 2019 6.940 7.160 6.720 6.910 45,100 -0.04(-0.58%)
Feb 14, 2019 6.590 7.000 6.520 6.950 17,486 +0.56(+8.76%)
Feb 13, 2019 6.740 6.770 6.350 6.390 33,405 -0.09(-1.39%)
Feb 12, 2019 6.819 6.819 6.320 6.480 16,830 -0.15(-2.26%)
Feb 11, 2019 6.510 6.877 6.350 6.630 25,650 +0.06(+0.91%)
Feb 08, 2019 6.570 6.930 6.490 6.570 22,400 +0.02(+0.31%)
Feb 07, 2019 6.870 7.286 6.410 6.550 36,589 -0.20(-2.96%)
Feb 06, 2019 6.920 7.060 6.680 6.750 31,749 -0.26(-3.71%)
Feb 05, 2019 7.100 7.420 6.950 7.010 26,930 -0.11(-1.54%)
Feb 04, 2019 7.230 7.522 7.000 7.120 22,697 -0.10(-1.39%)
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.