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 (%)
Mar 29, 2018 11.02 11.02 11.02 0 +0.64(+6.17%)
Mar 28, 2018 9.990 10.68 9.990 10.38 101,475 +0.42(+4.22%)
Mar 27, 2018 9.310 10.10 9.275 9.960 79,776 +0.71(+7.68%)
Mar 26, 2018 9.090 9.420 8.791 9.250 62,557 +0.31(+3.47%)
Mar 23, 2018 8.770 9.100 8.690 8.940 74,346 +0.18(+2.05%)
Mar 22, 2018 8.450 8.850 8.450 8.760 32,719 +0.22(+2.58%)
Mar 21, 2018 8.242 8.849 8.200 8.540 74,981 +0.38(+4.66%)
Mar 20, 2018 7.880 8.959 7.440 8.160 73,508 +0.34(+4.35%)
Mar 19, 2018 7.620 7.900 7.200 7.820 33,761 +0.15(+1.96%)
Mar 16, 2018 6.950 7.850 6.950 7.670 45,580 +0.71(+10.20%)
Mar 15, 2018 7.350 7.370 6.930 6.960 23,563 -0.51(-6.83%)
Mar 14, 2018 7.700 8.130 7.370 7.470 57,217 -0.13(-1.71%)
Mar 13, 2018 6.700 7.970 6.700 7.600 80,563 +0.96(+14.46%)
Mar 12, 2018 7.100 7.100 6.550 6.640 82,528 -0.45(-6.35%)
Mar 09, 2018 7.150 7.430 7.030 7.090 65,900 -0.06(-0.84%)
Mar 08, 2018 7.090 7.290 6.840 7.150 70,986 +0.11(+1.56%)
Mar 07, 2018 6.250 7.250 6.250 7.040 105,648 +0.76(+12.10%)
Mar 06, 2018 6.500 6.540 6.240 6.280 49,548 -0.19(-2.94%)
Mar 05, 2018 6.340 6.760 6.151 6.470 29,024 +0.17(+2.70%)
Mar 02, 2018 6.200 6.560 6.130 6.300 31,697 +0.00(+0.00%)
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.