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 (%)
Mar 31, 2021 1.360 1.440 1.330 1.390 463,612 +0.04(+2.96%)
Mar 30, 2021 1.330 1.380 1.290 1.350 493,091 +0.00(+0.00%)
Mar 29, 2021 1.410 1.420 1.350 1.350 355,005 -0.08(-5.59%)
Mar 26, 2021 1.440 1.500 1.370 1.430 985,900 -0.06(-4.03%)
Mar 25, 2021 1.400 1.500 1.370 1.490 777,617 +0.06(+4.20%)
Mar 24, 2021 1.580 1.580 1.420 1.430 967,249 -0.11(-7.14%)
Mar 23, 2021 1.640 1.650 1.500 1.540 694,706 -0.12(-7.23%)
Mar 22, 2021 1.650 1.700 1.610 1.660 422,297 +0.00(+0.00%)
Mar 19, 2021 1.620 1.665 1.580 1.660 499,600 +0.07(+4.40%)
Mar 18, 2021 1.680 1.730 1.570 1.590 623,590 -0.14(-8.09%)
Mar 17, 2021 1.560 1.730 1.550 1.730 866,657 +0.13(+8.12%)
Mar 16, 2021 1.680 1.720 1.560 1.600 889,573 -0.06(-3.61%)
Mar 15, 2021 1.690 1.760 1.660 1.660 766,757 -0.05(-2.92%)
Mar 12, 2021 1.620 1.740 1.601 1.710 1,567,500 +0.13(+8.23%)
Mar 11, 2021 1.520 1.600 1.490 1.580 750,907 +0.09(+6.04%)
Mar 10, 2021 1.540 1.570 1.460 1.490 1,115,298 -0.02(-1.32%)
Mar 09, 2021 1.510 1.590 1.440 1.510 1,556,358 -0.01(-0.66%)
Mar 08, 2021 1.500 1.600 1.450 1.520 620,308 +0.05(+3.40%)
Mar 05, 2021 1.520 1.530 1.310 1.470 1,262,300 -0.03(-2.00%)
Mar 04, 2021 1.680 1.680 1.410 1.500 1,608,716 -0.16(-9.64%)
Mar 03, 2021 1.720 1.790 1.610 1.660 1,054,738 -0.03(-1.78%)
Mar 02, 2021 1.780 1.780 1.670 1.690 543,049 -0.05(-2.87%)
Mar 01, 2021 1.730 1.800 1.710 1.740 670,053 +0.06(+3.57%)
Feb 26, 2021 1.640 1.690 1.540 1.680 1,336,100 +0.01(+0.60%)
Feb 25, 2021 1.800 1.820 1.620 1.670 1,540,422 -0.14(-7.73%)
Feb 24, 2021 1.750 1.840 1.710 1.810 944,473 +0.17(+10.37%)
Feb 23, 2021 1.730 1.760 1.550 1.640 2,095,614 -0.16(-8.89%)
Feb 22, 2021 1.910 1.980 1.780 1.800 1,503,224 -0.11(-5.76%)
Feb 19, 2021 1.980 2.000 1.900 1.910 955,600 -0.02(-1.04%)
Feb 18, 2021 2.010 2.050 1.860 1.930 1,944,253 -0.15(-7.21%)
Feb 17, 2021 2.100 2.110 1.980 2.080 1,804,353 -0.02(-0.95%)
Feb 16, 2021 2.110 2.110 2.020 2.100 2,281,448 +0.05(+2.44%)
Feb 12, 2021 2.010 2.120 1.980 2.050 1,572,300 +0.04(+1.99%)
Feb 11, 2021 2.060 2.080 1.970 2.010 1,463,085 -0.04(-1.95%)
Feb 10, 2021 2.130 2.170 1.911 2.050 2,411,641 -0.04(-1.91%)
Feb 09, 2021 2.230 2.240 2.060 2.090 2,695,259 -0.08(-3.69%)
Feb 08, 2021 2.050 2.190 2.040 2.170 2,918,287 +0.14(+6.90%)
Feb 05, 2021 2.070 2.080 1.900 2.030 2,384,600 +0.01(+0.50%)
Feb 04, 2021 2.000 2.100 1.930 2.020 3,470,797 +0.12(+6.32%)
Feb 03, 2021 1.730 1.910 1.720 1.900 2,499,591 +0.17(+9.83%)
Feb 02, 2021 1.700 1.750 1.620 1.730 2,011,738 +0.06(+3.59%)
Feb 01, 2021 1.683 1.700 1.600 1.670 2,099,800 -0.03(-1.76%)
Jan 29, 2021 1.730 1.840 1.610 1.700 3,282,300 -0.03(-1.73%)
Jan 28, 2021 1.770 1.950 1.710 1.730 3,133,401 -0.08(-4.42%)
Jan 27, 2021 1.940 2.130 1.800 1.810 7,779,348 -0.36(-16.59%)
Jan 26, 2021 1.900 2.780 1.800 2.170 46,031,616 +0.48(+28.40%)
Jan 25, 2021 1.680 1.780 1.650 1.690 1,268,094 +0.01(+0.60%)
Jan 22, 2021 1.620 1.690 1.580 1.680 1,205,100 +0.05(+3.07%)
Jan 21, 2021 1.650 1.680 1.510 1.630 1,133,938 -0.01(-0.61%)
Jan 20, 2021 1.630 1.690 1.550 1.640 3,730,804 +0.07(+4.46%)
Jan 19, 2021 1.530 1.580 1.500 1.570 1,426,063 +0.09(+6.08%)
Jan 15, 2021 1.510 1.580 1.470 1.480 966,300 -0.07(-4.52%)
Jan 14, 2021 1.500 1.630 1.440 1.550 2,497,097 +0.06(+4.03%)
Jan 13, 2021 1.390 1.490 1.370 1.490 1,970,029 +0.10(+7.19%)
Jan 12, 2021 1.380 1.400 1.350 1.390 1,030,638 +0.03(+2.21%)
Jan 11, 2021 1.370 1.410 1.330 1.360 1,176,589 +0.00(+0.00%)
Jan 08, 2021 1.370 1.400 1.360 1.360 786,100 -0.01(-0.73%)
Jan 07, 2021 1.310 1.380 1.310 1.370 1,123,723 +0.05(+3.79%)
Jan 06, 2021 1.320 1.380 1.270 1.320 1,798,298 -0.03(-2.22%)
Jan 05, 2021 1.260 1.350 1.250 1.350 1,090,017 +0.10(+8.00%)
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.