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 (%)
Feb 28, 2018
7.200
7.260
6.800
6.810
30,139
-0.41(-5.68%)
Feb 27, 2018
7.660
7.660
7.130
7.220
50,152
-0.26(-3.48%)
Feb 26, 2018
7.030
7.500
7.030
7.480
38,045
+0.48(+6.86%)
Feb 23, 2018
7.220
7.370
6.800
7.000
40,711
-0.08(-1.13%)
Feb 22, 2018
7.350
7.000
7.080
55,610
-0.20(-2.75%)
Feb 21, 2018
7.120
7.650
7.110
7.280
77,712
+0.19(+2.68%)
Feb 20, 2018
7.280
7.550
7.000
7.090
81,596
-0.22(-3.01%)
Feb 16, 2018
7.310
7.310
7.310
0
+0.05(+0.69%)
Feb 15, 2018
6.820
7.446
6.423
7.260
209,478
+0.88(+13.79%)
Feb 14, 2018
6.300
6.590
6.150
6.380
88,598
+0.08(+1.27%)
Feb 13, 2018
6.560
6.590
6.240
6.300
46,144
-0.25(-3.82%)
Feb 12, 2018
6.910
6.910
6.290
6.550
65,000
-0.36(-5.21%)
Feb 09, 2018
7.460
7.530
6.880
6.910
46,330
-0.45(-6.11%)
Feb 08, 2018
7.930
8.000
7.280
7.360
30,669
-0.55(-6.95%)
Feb 07, 2018
8.390
7.750
7.910
15,604
-0.03(-0.38%)
Feb 06, 2018
8.180
8.650
7.850
7.940
46,664
-0.35(-4.22%)
Feb 05, 2018
8.680
8.680
8.134
8.290
24,487
-0.40(-4.60%)
Feb 02, 2018
8.130
8.800
8.000
8.690
55,615
+0.46(+5.59%)
Feb 01, 2018
8.340
8.990
8.140
8.230
19,822
-0.11(-1.32%)
Jan 31, 2018
9.000
9.010
8.340
8.340
43,135
-0.65(-7.23%)
Jan 30, 2018
9.190
9.190
9.190
8.990
73,806
-0.15(-1.64%)
Jan 29, 2018
8.850
9.330
8.850
9.140
35,778
+0.23(+2.58%)
Jan 26, 2018
8.770
9.250
8.770
8.910
102,258
+0.18(+2.06%)
Jan 25, 2018
9.050
9.210
8.670
8.730
48,825
-0.25(-2.78%)
Jan 24, 2018
9.120
9.500
8.910
8.980
58,851
-0.27(-2.92%)
Jan 23, 2018
9.370
9.485
9.120
9.250
51,148
-0.18(-1.91%)
Jan 22, 2018
9.700
9.725
9.320
9.430
60,102
-0.22(-2.28%)
Jan 19, 2018
9.670
10.01
9.500
9.650
70,744
-0.07(-0.72%)
Jan 18, 2018
9.650
9.910
9.650
9.720
13,885
-0.01(-0.10%)
Jan 17, 2018
9.950
10.00
9.620
9.730
24,642
-0.32(-3.18%)
Jan 16, 2018
10.30
10.50
9.990
10.05
48,903
-0.19(-1.86%)
Jan 12, 2018
10.24
10.24
10.24
0
+0.06(+0.59%)
Jan 11, 2018
10.20
10.50
10.10
10.18
55,386
+0.04(+0.39%)
Jan 10, 2018
10.02
10.18
9.900
10.14
10,154
+0.10(+1.00%)
Jan 09, 2018
10.26
10.35
9.980
10.04
39,085
-0.16(-1.57%)
Jan 08, 2018
10.50
10.52
10.16
10.20
83,777
-0.32(-3.04%)
Jan 05, 2018
10.70
11.06
10.52
10.52
37,573
-0.13(-1.22%)
Jan 04, 2018
10.84
11.26
10.60
10.65
55,099
-0.08(-0.75%)
Jan 03, 2018
11.02
11.49
10.50
10.73
57,402
-0.25(-2.28%)
Jan 02, 2018
10.08
11.56
10.06
10.98
101,103
+0.92(+9.15%)
Dec 29, 2017
10.06
10.06
10.06
0
-0.55(-5.18%)
Dec 28, 2017
10.35
10.95
10.23
10.61
40,735
-0.06(-0.56%)
Dec 27, 2017
10.35
10.69
10.35
10.67
30,445
+0.33(+3.19%)
Dec 26, 2017
10.87
10.87
10.30
10.34
25,849
-0.48(-4.44%)
Dec 22, 2017
10.75
11.15
10.75
10.82
29,241
-0.01(-0.09%)
Dec 21, 2017
10.39
10.90
10.35
10.83
37,350
+0.51(+4.94%)
Dec 20, 2017
10.04
10.49
10.04
10.32
48,078
+0.36(+3.61%)
Dec 19, 2017
10.32
10.73
9.920
9.960
71,949
-0.29(-2.83%)
Dec 18, 2017
10.55
10.87
9.710
10.25
65,006
-0.25(-2.38%)
Dec 15, 2017
12.22
13.00
9.520
10.50
640,465
-1.88(-15.19%)
Dec 14, 2017
13.01
13.72
12.05
12.38
140,833
-1.55(-11.13%)
Dec 13, 2017
14.14
14.74
13.80
13.93
51,447
-0.32(-2.25%)
Dec 12, 2017
14.77
14.98
14.01
14.25
94,024
-0.64(-4.30%)
Dec 11, 2017
14.51
15.40
14.51
14.89
102,648
+0.26(+1.78%)
Dec 08, 2017
14.66
14.93
14.52
14.63
39,191
-0.22(-1.48%)
Dec 07, 2017
14.66
14.85
14.21
14.85
39,539
+0.23(+1.57%)
Dec 06, 2017
13.93
14.98
13.63
14.62
73,937
+0.61(+4.35%)
Dec 05, 2017
14.95
14.95
13.95
14.01
89,759
-0.76(-5.15%)
Dec 04, 2017
14.25
14.25
14.25
14.77
84,761
+0.77(+5.50%)
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
.