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 30, 2021
0.9500
0.9970
0.9200
0.9431
2,870,816
-0.01(-1.47%)
Jul 29, 2021
1.017
1.040
0.9000
0.9572
9,058,120
-0.04(-4.28%)
Jul 28, 2021
0.8900
1.040
0.8760
1.000
19,340,514
+0.12(+14.16%)
Jul 27, 2021
0.7800
0.9276
0.7500
0.8760
19,821,974
+0.10(+12.97%)
Jul 26, 2021
0.7730
0.7983
0.7700
0.7754
2,688,612
+0.00(+0.01%)
Jul 23, 2021
0.8122
0.8190
0.7702
0.7753
2,574,569
-0.04(-4.74%)
Jul 22, 2021
0.8500
0.8500
0.8042
0.8139
2,024,211
-0.03(-3.55%)
Jul 21, 2021
0.8250
0.8500
0.8037
0.8439
2,491,396
+0.02(+2.29%)
Jul 20, 2021
0.7970
0.8482
0.7800
0.8250
2,290,262
+0.02(+2.93%)
Jul 19, 2021
0.8249
0.8400
0.7700
0.8015
4,895,507
-0.04(-5.15%)
Jul 16, 2021
0.8778
0.8889
0.8400
0.8450
4,236,653
-0.03(-3.73%)
Jul 15, 2021
0.9079
0.9100
0.8333
0.8777
10,384,497
-0.03(-2.80%)
Jul 14, 2021
1.000
1.040
0.8780
0.9030
44,481,736
-0.49(-35.04%)
Jul 13, 2021
1.230
1.450
1.180
1.390
2,395,322
+0.17(+13.93%)
Jul 12, 2021
1.190
1.240
1.190
1.220
227,192
+0.00(+0.00%)
Jul 09, 2021
1.220
1.220
1.170
1.220
154,550
+0.03(+2.52%)
Jul 08, 2021
1.180
1.200
1.160
1.190
397,669
-0.03(-2.46%)
Jul 07, 2021
1.260
1.280
1.200
1.220
294,479
-0.05(-3.94%)
Jul 06, 2021
1.320
1.320
1.230
1.270
363,877
-0.05(-3.79%)
Jul 02, 2021
1.310
1.320
1.280
1.320
167,549
+0.01(+0.76%)
Jul 01, 2021
1.330
1.330
1.300
1.310
181,143
+0.01(+0.77%)
Jun 30, 2021
1.340
1.350
1.300
1.300
258,885
-0.06(-4.41%)
Jun 29, 2021
1.350
1.380
1.340
1.360
351,595
+0.00(+0.00%)
Jun 28, 2021
1.380
1.380
1.330
1.360
369,455
-0.01(-0.73%)
Jun 25, 2021
1.330
1.370
1.320
1.370
424,277
+0.03(+2.24%)
Jun 24, 2021
1.350
1.360
1.310
1.340
364,426
+0.00(+0.00%)
Jun 23, 2021
1.260
1.350
1.262
1.340
549,351
+0.03(+2.29%)
Jun 22, 2021
1.270
1.320
1.230
1.310
668,810
+0.04(+3.15%)
Jun 21, 2021
1.270
1.270
1.220
1.270
499,046
+0.00(+0.00%)
Jun 18, 2021
1.280
1.300
1.225
1.270
836,301
-0.03(-2.31%)
Jun 17, 2021
1.270
1.300
1.230
1.300
614,027
+0.03(+2.36%)
Jun 16, 2021
1.220
1.270
1.190
1.270
460,121
+0.05(+4.10%)
Jun 15, 2021
1.280
1.300
1.210
1.220
542,563
-0.06(-4.69%)
Jun 14, 2021
1.290
1.310
1.270
1.280
316,613
+0.01(+0.79%)
Jun 11, 2021
1.230
1.295
1.230
1.270
288,241
+0.03(+2.42%)
Jun 10, 2021
1.250
1.280
1.200
1.240
442,156
-0.02(-1.59%)
Jun 09, 2021
1.240
1.270
1.220
1.260
566,795
+0.04(+3.28%)
Jun 08, 2021
1.210
1.230
1.180
1.220
451,995
+0.02(+1.67%)
Jun 07, 2021
1.190
1.220
1.160
1.200
775,252
+0.04(+3.45%)
Jun 04, 2021
1.150
1.170
1.140
1.160
425,338
+0.02(+1.75%)
Jun 03, 2021
1.120
1.140
1.100
1.140
483,798
+0.03(+2.70%)
Jun 02, 2021
1.100
1.130
1.100
1.110
468,674
+0.00(+0.00%)
Jun 01, 2021
1.120
1.120
1.090
1.110
393,025
+0.02(+1.83%)
May 28, 2021
1.090
1.120
1.090
1.090
486,020
-0.01(-0.91%)
May 27, 2021
1.110
1.150
1.060
1.100
1,596,824
-0.01(-0.90%)
May 26, 2021
1.120
1.155
1.020
1.110
835,140
+0.00(+0.00%)
May 25, 2021
1.130
1.140
1.110
1.110
441,601
-0.03(-2.63%)
May 24, 2021
1.200
1.200
1.090
1.140
794,885
-0.05(-4.20%)
May 21, 2021
1.210
1.220
1.180
1.190
194,007
+0.00(+0.00%)
May 20, 2021
1.220
1.240
1.170
1.190
367,069
+0.01(+0.85%)
May 19, 2021
1.200
1.200
1.150
1.180
395,044
-0.02(-1.67%)
May 18, 2021
1.140
1.230
1.140
1.200
391,167
+0.06(+5.26%)
May 17, 2021
1.100
1.180
1.090
1.140
320,083
+0.04(+3.64%)
May 14, 2021
1.120
1.150
1.100
1.100
398,021
-0.04(-3.51%)
May 13, 2021
1.100
1.290
1.090
1.140
1,521,537
+0.06(+5.56%)
May 12, 2021
1.160
1.160
1.080
1.080
623,049
-0.08(-6.90%)
May 11, 2021
1.090
1.165
1.070
1.160
469,134
+0.06(+5.45%)
May 10, 2021
1.150
1.150
1.090
1.100
668,499
-0.05(-4.35%)
May 07, 2021
1.098
1.170
1.098
1.150
331,013
+0.04(+3.60%)
May 06, 2021
1.130
1.150
1.080
1.110
783,015
-0.04(-3.48%)
May 05, 2021
1.190
1.220
1.130
1.150
868,093
-0.05(-4.17%)
May 04, 2021
1.250
1.300
1.170
1.200
754,470
-0.08(-6.25%)
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
.