Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
2.080
2.240
2.050
2.210
268,900
+0.19(+9.41%)
Nov 27, 2019
2.120
2.137
2.000
2.020
280,100
-0.11(-5.16%)
Nov 26, 2019
2.200
2.220
2.090
2.130
313,703
-0.03(-1.39%)
Nov 25, 2019
2.090
2.350
2.080
2.160
683,620
+0.08(+3.85%)
Nov 22, 2019
1.890
2.140
1.845
2.080
735,000
+0.24(+13.04%)
Nov 21, 2019
1.900
1.930
1.780
1.840
245,279
-0.05(-2.65%)
Nov 20, 2019
1.870
1.930
1.810
1.890
181,472
+0.02(+1.07%)
Nov 19, 2019
1.670
1.900
1.620
1.870
455,644
+0.20(+11.98%)
Nov 18, 2019
1.710
1.750
1.620
1.670
337,410
+0.00(+0.00%)
Nov 15, 2019
1.640
1.750
1.560
1.670
540,500
+0.03(+1.83%)
Nov 14, 2019
1.710
1.710
1.600
1.640
399,974
-0.05(-2.96%)
Nov 13, 2019
1.790
1.840
1.550
1.690
1,504,787
-0.16(-8.65%)
Nov 12, 2019
1.930
2.030
1.800
1.850
893,195
-0.20(-9.76%)
Nov 11, 2019
1.980
2.010
1.820
2.050
663,935
+0.05(+2.50%)
Nov 08, 2019
2.460
2.580
1.900
2.000
2,552,300
-0.24(-10.71%)
Nov 07, 2019
5.150
5.150
2.100
2.240
7,422,044
-3.61(-61.71%)
Nov 06, 2019
5.890
5.910
5.540
5.850
252,951
-0.05(-0.85%)
Nov 05, 2019
5.930
6.170
5.710
5.900
170,603
-0.02(-0.34%)
Nov 04, 2019
5.600
6.300
5.600
5.920
340,094
+0.41(+7.44%)
Nov 01, 2019
5.220
5.570
5.150
5.510
268,300
+0.24(+4.55%)
Oct 31, 2019
5.280
5.430
5.100
5.270
166,619
+0.02(+0.38%)
Oct 30, 2019
5.480
5.570
5.250
5.250
111,254
-0.23(-4.20%)
Oct 29, 2019
5.400
5.550
5.340
5.480
60,234
+0.01(+0.18%)
Oct 28, 2019
5.800
5.940
5.340
5.470
190,749
-0.19(-3.36%)
Oct 25, 2019
5.470
5.910
5.440
5.660
271,700
+0.26(+4.81%)
Oct 24, 2019
5.270
5.490
5.090
5.400
103,450
+0.10(+1.89%)
Oct 23, 2019
5.450
5.560
5.260
5.300
137,450
-0.12(-2.21%)
Oct 22, 2019
5.340
5.500
5.050
5.420
103,780
+0.08(+1.50%)
Oct 21, 2019
5.070
5.480
4.950
5.340
131,087
+0.33(+6.59%)
Oct 18, 2019
5.160
5.250
4.870
5.010
164,400
-0.23(-4.39%)
Oct 17, 2019
4.800
5.390
4.720
5.240
589,504
+0.45(+9.39%)
Oct 16, 2019
4.500
4.830
4.500
4.790
320,004
+0.29(+6.44%)
Oct 15, 2019
4.151
4.600
4.151
4.500
132,286
+0.21(+4.90%)
Oct 14, 2019
4.320
4.369
4.142
4.290
33,169
+0.00(+0.00%)
Oct 11, 2019
4.490
4.490
4.240
4.290
24,700
-0.16(-3.60%)
Oct 10, 2019
4.320
4.630
4.070
4.450
336,423
+0.14(+3.25%)
Oct 09, 2019
4.270
4.590
4.070
4.310
65,204
+0.04(+0.94%)
Oct 08, 2019
4.280
4.290
4.060
4.270
32,005
-0.01(-0.23%)
Oct 07, 2019
4.000
4.740
3.870
4.280
771,103
+0.28(+7.00%)
Oct 04, 2019
3.470
4.090
3.470
4.000
68,500
+0.53(+15.27%)
Oct 03, 2019
3.722
3.740
3.420
3.470
24,752
-0.13(-3.61%)
Oct 02, 2019
3.900
3.900
3.330
3.600
59,862
-0.19(-5.01%)
Oct 01, 2019
3.990
3.990
3.710
3.790
63,603
-0.15(-3.81%)
Sep 30, 2019
4.060
4.060
3.860
3.940
29,423
-0.15(-3.67%)
Sep 27, 2019
4.090
4.140
4.000
4.090
29,900
+0.06(+1.49%)
Sep 26, 2019
4.220
4.270
4.000
4.030
56,867
-0.17(-4.05%)
Sep 25, 2019
4.260
4.330
4.100
4.200
40,398
-0.03(-0.71%)
Sep 24, 2019
4.370
4.380
4.190
4.230
54,028
-0.04(-0.94%)
Sep 23, 2019
4.200
4.330
4.160
4.270
72,595
-0.02(-0.47%)
Sep 20, 2019
4.218
4.290
4.218
4.290
26,600
+0.07(+1.66%)
Sep 19, 2019
4.240
4.350
4.090
4.220
84,191
+0.05(+1.20%)
Sep 18, 2019
4.200
4.280
4.080
4.170
27,040
-0.04(-0.95%)
Sep 17, 2019
4.250
4.310
4.200
4.210
62,349
-0.01(-0.24%)
Sep 16, 2019
4.350
4.350
4.115
4.220
22,315
-0.01(-0.24%)
Sep 13, 2019
4.070
4.290
4.070
4.230
10,200
-0.01(-0.24%)
Sep 12, 2019
4.240
4.280
4.100
4.240
33,788
+0.01(+0.24%)
Sep 11, 2019
4.280
4.320
4.060
4.230
22,252
-0.04(-0.94%)
Sep 10, 2019
4.210
4.422
4.210
4.270
34,863
+0.05(+1.18%)
Sep 09, 2019
4.060
4.340
4.060
4.220
53,623
+0.14(+3.43%)
Sep 06, 2019
4.060
4.370
4.060
4.080
37,800
-0.09(-2.16%)
Sep 05, 2019
4.090
4.520
4.090
4.170
32,962
+0.07(+1.71%)
Sep 04, 2019
4.350
4.350
4.050
4.100
49,993
-0.22(-5.09%)
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
.