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 (%)
Jul 31, 2019
4.390
4.440
4.080
4.090
55,200
-0.30(-6.83%)
Jul 30, 2019
4.100
4.490
4.100
4.390
47,692
+0.27(+6.55%)
Jul 29, 2019
4.030
4.150
3.830
4.120
68,152
+0.09(+2.23%)
Jul 26, 2019
4.070
4.120
4.020
4.030
43,300
-0.01(-0.25%)
Jul 25, 2019
4.300
4.340
4.020
4.040
36,341
-0.26(-6.05%)
Jul 24, 2019
4.270
4.400
4.090
4.300
34,403
+0.02(+0.47%)
Jul 23, 2019
4.390
4.688
4.160
4.280
53,956
-0.03(-0.70%)
Jul 22, 2019
4.540
4.599
4.270
4.310
42,217
-0.22(-4.86%)
Jul 19, 2019
4.730
4.775
4.506
4.530
61,300
-0.20(-4.23%)
Jul 18, 2019
4.800
4.860
4.500
4.730
162,504
-0.09(-1.87%)
Jul 17, 2019
4.900
5.010
4.810
4.820
38,829
-0.08(-1.63%)
Jul 16, 2019
5.020
5.060
4.880
4.900
40,188
-0.07(-1.41%)
Jul 15, 2019
4.940
5.020
4.750
4.970
41,000
+0.03(+0.61%)
Jul 12, 2019
5.080
5.115
4.800
4.940
114,100
-0.14(-2.76%)
Jul 11, 2019
5.270
5.740
5.050
5.080
320,626
-0.08(-1.55%)
Jul 10, 2019
5.070
5.190
4.850
5.160
169,881
+0.26(+5.31%)
Jul 09, 2019
4.870
5.180
4.850
4.900
149,526
+0.03(+0.62%)
Jul 08, 2019
4.940
5.080
4.750
4.870
87,972
-0.08(-1.62%)
Jul 05, 2019
4.980
5.200
4.860
4.950
176,500
-0.06(-1.20%)
Jul 03, 2019
4.980
5.130
4.650
5.010
126,000
+0.10(+2.04%)
Jul 02, 2019
4.490
4.910
4.412
4.910
209,101
+0.39(+8.63%)
Jul 01, 2019
4.100
4.520
4.000
4.520
361,636
+0.45(+11.06%)
Jun 28, 2019
4.100
4.940
4.030
4.070
1,592,400
-0.09(-2.16%)
Jun 27, 2019
4.210
4.340
4.120
4.160
112,016
-0.06(-1.42%)
Jun 26, 2019
4.350
4.370
4.100
4.220
142,816
-0.23(-5.17%)
Jun 25, 2019
4.500
4.560
4.210
4.450
50,704
-0.05(-1.11%)
Jun 24, 2019
4.610
4.610
4.140
4.500
116,657
-0.16(-3.43%)
Jun 21, 2019
4.890
5.285
4.370
4.660
213,000
-0.27(-5.48%)
Jun 20, 2019
4.980
5.360
4.780
4.930
181,711
+0.32(+6.94%)
Jun 19, 2019
4.900
5.030
4.600
4.610
106,531
-0.31(-6.30%)
Jun 18, 2019
4.820
5.190
4.820
4.920
108,284
+0.23(+4.90%)
Jun 17, 2019
4.340
4.850
4.320
4.690
129,663
+0.42(+9.84%)
Jun 14, 2019
4.520
4.650
4.250
4.270
68,900
-0.23(-5.11%)
Jun 13, 2019
4.540
4.720
4.340
4.500
116,007
+0.01(+0.22%)
Jun 12, 2019
4.630
4.830
4.330
4.490
124,042
-0.11(-2.39%)
Jun 11, 2019
4.660
4.880
4.435
4.600
153,587
+0.27(+6.24%)
Jun 10, 2019
4.450
4.530
4.180
4.330
72,639
-0.13(-2.91%)
Jun 07, 2019
4.660
4.750
4.230
4.460
96,600
-0.23(-4.90%)
Jun 06, 2019
5.670
5.772
4.425
4.690
231,094
-0.90(-16.10%)
Jun 05, 2019
5.050
5.660
4.970
5.590
249,472
+0.59(+11.80%)
Jun 04, 2019
4.470
5.200
4.190
5.000
396,939
+0.98(+24.38%)
Jun 03, 2019
4.000
4.100
3.960
4.020
41,974
+0.03(+0.75%)
May 31, 2019
3.920
4.070
3.920
3.990
69,500
-0.04(-0.99%)
May 30, 2019
4.040
4.230
3.940
4.030
50,173
+0.03(+0.75%)
May 29, 2019
4.130
4.130
3.950
4.000
83,233
-0.15(-3.61%)
May 28, 2019
4.550
4.590
4.010
4.150
331,149
-0.36(-7.98%)
May 24, 2019
4.730
4.920
4.410
4.510
173,400
-0.12(-2.59%)
May 23, 2019
4.740
4.860
4.620
4.630
68,616
-0.28(-5.70%)
May 22, 2019
5.060
5.200
4.820
4.910
143,383
-0.15(-2.96%)
May 21, 2019
5.100
5.189
4.870
5.060
120,388
+0.02(+0.40%)
May 20, 2019
5.250
5.370
4.810
5.040
165,081
-0.21(-4.00%)
May 17, 2019
5.550
5.730
5.125
5.250
135,900
-0.37(-6.58%)
May 16, 2019
5.600
5.780
5.160
5.620
127,047
-0.11(-1.92%)
May 15, 2019
5.220
5.770
5.095
5.730
133,738
+0.43(+8.11%)
May 14, 2019
5.250
5.580
5.230
5.300
94,528
+0.09(+1.73%)
May 13, 2019
5.400
5.415
5.080
5.210
73,808
-0.24(-4.40%)
May 10, 2019
5.800
6.361
5.400
5.450
51,800
-0.29(-5.05%)
May 09, 2019
6.000
6.030
5.610
5.740
50,450
-0.30(-4.97%)
May 08, 2019
6.040
6.180
6.025
6.040
26,099
-0.12(-1.87%)
May 07, 2019
6.521
6.521
6.000
6.155
19,327
-0.26(-4.13%)
May 06, 2019
6.050
6.465
6.000
6.420
25,275
+0.12(+1.90%)
May 03, 2019
6.180
6.430
6.170
6.300
61,000
+0.20(+3.28%)
May 02, 2019
6.160
6.240
6.040
6.100
18,740
+0.04(+0.66%)
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
.