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
)
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:
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 30, 2021
0.6800
0.6958
0.6750
0.6806
993,524
-0.01(-1.55%)
Nov 29, 2021
0.7400
0.7490
0.6900
0.6913
1,018,556
-0.04(-5.30%)
Nov 26, 2021
0.7400
0.7500
0.7100
0.7300
807,764
-0.01(-1.87%)
Nov 24, 2021
0.7200
0.7585
0.7102
0.7439
1,035,664
+0.02(+3.32%)
Nov 23, 2021
0.7100
0.7400
0.7032
0.7200
1,384,942
+0.01(+1.54%)
Nov 22, 2021
0.6900
0.7200
0.6831
0.7091
1,340,958
+0.01(+0.82%)
Nov 19, 2021
0.7200
0.7220
0.6600
0.7033
2,572,731
-0.00(-0.40%)
Nov 18, 2021
0.7900
0.7299
0.6973
0.7061
3,643,315
-0.06(-7.94%)
Nov 17, 2021
0.8000
0.8180
0.7500
0.7670
2,699,625
-0.03(-4.13%)
Nov 16, 2021
0.8400
0.8399
0.8000
0.8000
2,188,365
-0.03(-3.97%)
Nov 15, 2021
0.8546
0.8713
0.8300
0.8331
1,074,659
-0.02(-2.02%)
Nov 12, 2021
0.8608
0.8775
0.8403
0.8503
1,342,063
-0.02(-2.33%)
Nov 11, 2021
0.8935
0.9000
0.8600
0.8706
1,250,968
-0.02(-2.10%)
Nov 10, 2021
0.9400
0.8893
2,247,379
-0.07(-7.31%)
Nov 09, 2021
0.9900
1.000
0.9500
0.9594
1,973,767
-0.03(-3.50%)
Nov 08, 2021
0.9499
1.000
0.9499
0.9942
2,466,070
+0.02(+1.65%)
Nov 05, 2021
0.9478
0.9794
0.9310
0.9781
2,730,958
-0.01(-0.79%)
Nov 04, 2021
0.9400
0.9900
0.9230
0.9859
6,795,366
-0.01(-1.41%)
Nov 03, 2021
1.040
1.170
0.9300
1.000
132,377,488
+0.14(+16.89%)
Nov 02, 2021
0.8600
0.8610
0.8400
0.8555
387,045
-0.00(-0.31%)
Nov 01, 2021
0.8300
0.8660
0.8415
0.8582
491,995
+0.03(+3.32%)
Oct 29, 2021
0.8400
0.8588
0.8302
0.8306
463,260
-0.02(-1.98%)
Oct 28, 2021
0.8400
0.8598
0.8399
0.8474
321,567
+0.02(+2.07%)
Oct 27, 2021
0.8500
0.8598
0.8302
0.8302
447,997
-0.02(-2.33%)
Oct 26, 2021
0.8500
0.8500
540,640
+0.00(+0.00%)
Oct 25, 2021
0.8600
0.8760
0.8400
0.8500
618,197
-0.03(-2.97%)
Oct 22, 2021
0.9000
0.9100
0.8600
0.8760
867,493
-0.03(-3.07%)
Oct 21, 2021
0.9000
0.9425
0.8863
0.9037
729,154
-0.01(-1.22%)
Oct 20, 2021
0.9000
0.9149
0.8800
0.9149
524,167
+0.02(+2.80%)
Oct 19, 2021
0.8900
0.9000
0.8800
0.8900
472,028
+0.00(+0.35%)
Oct 18, 2021
0.9000
0.9100
0.8710
0.8869
572,457
-0.02(-1.82%)
Oct 15, 2021
0.9059
0.9399
0.8900
0.9033
508,080
+0.01(+1.49%)
Oct 14, 2021
0.8800
0.9000
0.8610
0.8900
221,652
+0.00(+0.32%)
Oct 13, 2021
0.8600
0.8900
0.8600
0.8872
356,919
+0.00(+0.25%)
Oct 12, 2021
0.8500
0.8900
0.8510
0.8850
313,255
+0.02(+2.67%)
Oct 11, 2021
0.8400
0.8800
0.8298
0.8620
789,139
+0.03(+3.88%)
Oct 08, 2021
0.8399
0.8500
0.8200
0.8298
670,370
-0.01(-1.23%)
Oct 07, 2021
0.8500
0.8536
0.8306
0.8401
436,846
+0.02(+2.04%)
Oct 06, 2021
0.8900
0.8980
0.8118
0.8233
1,957,236
-0.06(-7.29%)
Oct 05, 2021
0.9198
0.9198
0.8800
0.8880
574,398
-0.01(-1.32%)
Oct 04, 2021
0.9189
0.9299
0.8600
0.8999
1,227,068
-0.01(-1.62%)
Oct 01, 2021
0.9000
0.9269
0.8810
0.9147
831,630
+0.01(+1.39%)
Sep 30, 2021
0.8900
0.9109
0.8911
0.9022
512,419
+0.01(+0.83%)
Sep 29, 2021
0.9150
0.9249
0.8930
0.8948
875,776
-0.00(-0.08%)
Sep 28, 2021
0.9290
0.9400
0.8900
0.8955
579,997
-0.03(-2.86%)
Sep 27, 2021
0.9200
0.9440
0.9182
0.9219
489,743
+0.01(+0.60%)
Sep 24, 2021
0.9433
0.9600
0.9080
0.9164
1,377,737
-0.04(-4.08%)
Sep 23, 2021
0.9377
0.9699
0.9300
0.9554
478,916
+0.02(+1.67%)
Sep 22, 2021
0.9200
0.9460
0.9029
0.9397
503,033
+0.04(+4.39%)
Sep 21, 2021
0.9300
0.9700
0.9002
0.9002
835,094
-0.00(-0.53%)
Sep 20, 2021
0.9500
0.9899
0.9050
0.9050
1,082,112
-0.06(-6.70%)
Sep 17, 2021
0.9800
1.020
0.9605
0.9700
1,498,211
+0.01(+0.57%)
Sep 16, 2021
0.9563
0.9899
0.9500
0.9645
876,464
+0.00(+0.47%)
Sep 15, 2021
1.016
1.020
0.9600
0.9600
925,032
-0.02(-2.24%)
Sep 14, 2021
1.010
1.040
0.9820
0.9820
841,653
-0.05(-4.66%)
Sep 13, 2021
1.000
1.050
1.000
1.030
913,981
+0.00(+0.00%)
Sep 10, 2021
1.060
1.070
1.000
1.030
1,306,963
-0.02(-1.90%)
Sep 09, 2021
1.030
1.060
1.020
1.050
724,823
+0.02(+1.94%)
Sep 08, 2021
1.090
1.100
1.010
1.030
1,036,589
-0.05(-4.63%)
Sep 07, 2021
1.060
1.100
1.050
1.080
994,555
+0.02(+1.89%)
Sep 03, 2021
1.040
1.060
1.030
1.060
808,817
+0.01(+0.95%)
Sep 02, 2021
1.070
1.080
1.035
1.050
919,557
+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
.