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 (%)
Sep 30, 2020
1.490
1.780
1.330
1.480
31,450,892
+0.27(+22.31%)
Sep 29, 2020
1.220
1.240
1.180
1.210
426,324
-0.01(-0.82%)
Sep 28, 2020
1.270
1.270
1.190
1.220
297,447
-0.01(-0.81%)
Sep 25, 2020
1.240
1.260
1.200
1.230
214,100
+0.04(+3.36%)
Sep 24, 2020
1.190
1.270
1.150
1.190
184,329
-0.02(-1.65%)
Sep 23, 2020
1.320
1.330
1.150
1.210
696,590
-0.11(-8.33%)
Sep 22, 2020
1.330
1.360
1.280
1.320
384,670
-0.02(-1.49%)
Sep 21, 2020
1.360
1.370
1.280
1.340
263,258
-0.03(-2.19%)
Sep 18, 2020
1.370
1.430
1.340
1.370
730,200
+0.00(+0.00%)
Sep 17, 2020
1.330
1.430
1.320
1.370
418,787
-0.01(-0.72%)
Sep 16, 2020
1.330
1.440
1.220
1.380
1,286,277
+0.07(+5.34%)
Sep 15, 2020
1.240
1.550
1.210
1.310
1,989,511
+0.10(+8.26%)
Sep 14, 2020
1.140
1.240
1.080
1.210
1,105,226
+0.11(+10.00%)
Sep 11, 2020
1.150
1.150
1.070
1.100
688,600
-0.02(-1.79%)
Sep 10, 2020
1.170
1.230
1.120
1.120
804,139
-0.05(-4.27%)
Sep 09, 2020
1.170
1.190
1.160
1.170
522,523
+0.02(+2.18%)
Sep 08, 2020
1.170
1.210
1.140
1.145
649,918
-0.01(-1.29%)
Sep 04, 2020
1.270
1.320
1.110
1.160
1,468,200
-0.11(-8.66%)
Sep 03, 2020
1.280
1.350
1.250
1.270
595,387
-0.02(-1.55%)
Sep 02, 2020
1.310
1.350
1.270
1.290
591,579
-0.02(-1.53%)
Sep 01, 2020
1.340
1.360
1.280
1.310
792,501
-0.04(-2.96%)
Aug 31, 2020
1.400
1.430
1.340
1.350
431,156
-0.02(-1.46%)
Aug 28, 2020
1.460
1.535
1.330
1.370
1,588,400
-0.07(-4.86%)
Aug 27, 2020
1.400
1.500
1.280
1.440
1,971,440
+0.04(+2.86%)
Aug 26, 2020
1.350
1.460
1.350
1.400
579,746
+0.02(+1.45%)
Aug 25, 2020
1.370
1.390
1.300
1.380
746,242
+0.04(+2.99%)
Aug 24, 2020
1.390
1.430
1.280
1.340
800,197
-0.04(-2.90%)
Aug 21, 2020
1.420
1.550
1.374
1.380
1,075,900
-0.03(-2.13%)
Aug 20, 2020
1.440
1.480
1.380
1.410
625,098
-0.04(-2.76%)
Aug 19, 2020
1.470
1.490
1.410
1.450
416,411
+0.01(+0.69%)
Aug 18, 2020
1.470
1.490
1.440
1.440
401,750
-0.05(-3.36%)
Aug 17, 2020
1.580
1.590
1.430
1.490
1,104,817
-0.05(-3.25%)
Aug 14, 2020
1.400
1.690
1.370
1.540
2,026,000
+0.12(+8.45%)
Aug 13, 2020
1.440
1.450
1.390
1.420
398,119
+0.01(+0.71%)
Aug 12, 2020
1.390
1.440
1.360
1.410
912,715
+0.03(+2.17%)
Aug 11, 2020
1.500
1.510
1.370
1.380
1,005,458
-0.10(-6.76%)
Aug 10, 2020
1.530
1.570
1.460
1.480
1,114,709
-0.01(-0.67%)
Aug 07, 2020
1.470
1.530
1.400
1.490
862,600
+0.03(+2.05%)
Aug 06, 2020
1.430
1.580
1.400
1.460
2,079,712
+0.03(+2.10%)
Aug 05, 2020
1.420
1.440
1.270
1.430
1,609,016
+0.01(+0.70%)
Aug 04, 2020
1.350
1.450
1.300
1.420
1,706,558
+0.09(+6.77%)
Aug 03, 2020
1.240
1.350
1.210
1.330
1,595,736
+0.09(+7.26%)
Jul 31, 2020
1.280
1.288
1.200
1.240
1,408,300
-0.02(-1.59%)
Jul 30, 2020
1.290
1.290
1.210
1.260
1,412,084
-0.01(-0.79%)
Jul 29, 2020
1.330
1.330
1.260
1.270
1,473,497
-0.03(-2.31%)
Jul 28, 2020
1.300
1.330
1.250
1.300
4,776,530
-0.24(-15.58%)
Jul 27, 2020
1.610
1.620
1.500
1.540
1,289,103
-0.11(-6.67%)
Jul 24, 2020
1.700
1.700
1.610
1.650
600,000
-0.02(-1.20%)
Jul 23, 2020
1.760
1.820
1.610
1.670
993,163
-0.11(-6.18%)
Jul 22, 2020
1.770
1.970
1.750
1.780
1,111,929
-0.06(-3.26%)
Jul 21, 2020
1.900
1.950
1.690
1.840
2,067,569
-0.07(-3.66%)
Jul 20, 2020
2.250
2.290
1.800
1.910
6,394,659
-0.25(-11.57%)
Jul 17, 2020
1.740
2.340
1.730
2.160
19,810,900
+0.60(+38.46%)
Jul 16, 2020
1.420
1.580
1.350
1.560
728,795
+0.14(+9.86%)
Jul 15, 2020
1.340
1.440
1.270
1.420
591,443
+0.07(+5.19%)
Jul 14, 2020
1.360
1.360
1.270
1.350
436,208
-0.01(-0.74%)
Jul 13, 2020
1.410
1.418
1.320
1.360
556,217
-0.04(-2.86%)
Jul 10, 2020
1.440
1.450
1.380
1.400
410,500
-0.05(-3.45%)
Jul 09, 2020
1.460
1.480
1.390
1.450
340,572
-0.02(-1.36%)
Jul 08, 2020
1.480
1.480
1.390
1.470
345,864
+0.01(+0.68%)
Jul 07, 2020
1.460
1.480
1.380
1.460
444,225
-0.01(-0.68%)
Jul 06, 2020
1.630
1.630
1.400
1.470
1,059,607
-0.07(-4.55%)
Jul 02, 2020
1.600
1.610
1.510
1.540
440,100
-0.05(-3.14%)
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
.