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 (%)
Apr 30, 2018
14.96
15.14
13.80
14.33
107,640
-0.59(-3.95%)
Apr 27, 2018
14.69
15.50
14.69
14.92
147,153
+0.22(+1.50%)
Apr 26, 2018
14.83
15.50
14.55
14.70
66,752
-0.03(-0.20%)
Apr 25, 2018
14.46
15.65
13.87
14.73
128,676
+0.80(+5.74%)
Apr 24, 2018
13.76
14.04
13.47
13.93
79,601
+0.25(+1.83%)
Apr 23, 2018
13.84
14.19
13.12
13.68
46,393
-0.20(-1.44%)
Apr 20, 2018
14.21
14.21
13.56
13.88
71,478
-0.03(-0.22%)
Apr 19, 2018
13.86
14.11
13.74
13.91
35,403
-0.01(-0.07%)
Apr 18, 2018
13.83
14.29
13.06
13.92
68,431
+0.05(+0.36%)
Apr 17, 2018
13.82
14.48
13.70
13.87
79,405
+0.19(+1.39%)
Apr 16, 2018
13.42
14.04
13.42
13.68
44,444
+0.26(+1.94%)
Apr 13, 2018
13.65
14.13
13.27
13.42
64,330
-0.16(-1.18%)
Apr 12, 2018
13.22
13.98
13.13
13.58
51,452
+0.43(+3.27%)
Apr 11, 2018
13.06
13.41
12.53
13.15
62,075
+0.09(+0.69%)
Apr 10, 2018
12.76
13.34
12.50
13.06
73,384
+0.56(+4.48%)
Apr 09, 2018
12.87
14.20
12.27
12.50
201,627
-0.17(-1.34%)
Apr 06, 2018
15.47
15.47
12.44
12.67
233,701
-3.07(-19.50%)
Apr 05, 2018
16.50
16.50
14.11
15.74
215,982
-0.86(-5.18%)
Apr 04, 2018
15.21
16.65
14.55
16.60
297,641
+0.11(+0.67%)
Apr 03, 2018
13.42
17.56
12.58
16.49
878,868
+3.42(+26.17%)
Apr 02, 2018
12.05
13.89
11.80
13.07
244,549
+2.05(+18.60%)
Mar 29, 2018
11.02
11.02
11.02
0
+0.64(+6.17%)
Mar 28, 2018
9.990
10.68
9.990
10.38
101,475
+0.42(+4.22%)
Mar 27, 2018
9.310
10.10
9.275
9.960
79,776
+0.71(+7.68%)
Mar 26, 2018
9.090
9.420
8.791
9.250
62,557
+0.31(+3.47%)
Mar 23, 2018
8.770
9.100
8.690
8.940
74,346
+0.18(+2.05%)
Mar 22, 2018
8.450
8.850
8.450
8.760
32,719
+0.22(+2.58%)
Mar 21, 2018
8.242
8.849
8.200
8.540
74,981
+0.38(+4.66%)
Mar 20, 2018
7.880
8.959
7.440
8.160
73,508
+0.34(+4.35%)
Mar 19, 2018
7.620
7.900
7.200
7.820
33,761
+0.15(+1.96%)
Mar 16, 2018
6.950
7.850
6.950
7.670
45,580
+0.71(+10.20%)
Mar 15, 2018
7.350
7.370
6.930
6.960
23,563
-0.51(-6.83%)
Mar 14, 2018
7.700
8.130
7.370
7.470
57,217
-0.13(-1.71%)
Mar 13, 2018
6.700
7.970
6.700
7.600
80,563
+0.96(+14.46%)
Mar 12, 2018
7.100
7.100
6.550
6.640
82,528
-0.45(-6.35%)
Mar 09, 2018
7.150
7.430
7.030
7.090
65,900
-0.06(-0.84%)
Mar 08, 2018
7.090
7.290
6.840
7.150
70,986
+0.11(+1.56%)
Mar 07, 2018
6.250
7.250
6.250
7.040
105,648
+0.76(+12.10%)
Mar 06, 2018
6.500
6.540
6.240
6.280
49,548
-0.19(-2.94%)
Mar 05, 2018
6.340
6.760
6.151
6.470
29,024
+0.17(+2.70%)
Mar 02, 2018
6.200
6.560
6.130
6.300
31,697
+0.00(+0.00%)
Mar 01, 2018
6.830
6.840
6.250
6.300
31,903
-0.51(-7.49%)
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%)
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
.