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 (%)
Oct 31, 2019
5.280
5.430
5.100
5.270
166,619
+0.02(+0.38%)
Oct 30, 2019
5.480
5.570
5.250
5.250
111,254
-0.23(-4.20%)
Oct 29, 2019
5.400
5.550
5.340
5.480
60,234
+0.01(+0.18%)
Oct 28, 2019
5.800
5.940
5.340
5.470
190,749
-0.19(-3.36%)
Oct 25, 2019
5.470
5.910
5.440
5.660
271,700
+0.26(+4.81%)
Oct 24, 2019
5.270
5.490
5.090
5.400
103,450
+0.10(+1.89%)
Oct 23, 2019
5.450
5.560
5.260
5.300
137,450
-0.12(-2.21%)
Oct 22, 2019
5.340
5.500
5.050
5.420
103,780
+0.08(+1.50%)
Oct 21, 2019
5.070
5.480
4.950
5.340
131,087
+0.33(+6.59%)
Oct 18, 2019
5.160
5.250
4.870
5.010
164,400
-0.23(-4.39%)
Oct 17, 2019
4.800
5.390
4.720
5.240
589,504
+0.45(+9.39%)
Oct 16, 2019
4.500
4.830
4.500
4.790
320,004
+0.29(+6.44%)
Oct 15, 2019
4.151
4.600
4.151
4.500
132,286
+0.21(+4.90%)
Oct 14, 2019
4.320
4.369
4.142
4.290
33,169
+0.00(+0.00%)
Oct 11, 2019
4.490
4.490
4.240
4.290
24,700
-0.16(-3.60%)
Oct 10, 2019
4.320
4.630
4.070
4.450
336,423
+0.14(+3.25%)
Oct 09, 2019
4.270
4.590
4.070
4.310
65,204
+0.04(+0.94%)
Oct 08, 2019
4.280
4.290
4.060
4.270
32,005
-0.01(-0.23%)
Oct 07, 2019
4.000
4.740
3.870
4.280
771,103
+0.28(+7.00%)
Oct 04, 2019
3.470
4.090
3.470
4.000
68,500
+0.53(+15.27%)
Oct 03, 2019
3.722
3.740
3.420
3.470
24,752
-0.13(-3.61%)
Oct 02, 2019
3.900
3.900
3.330
3.600
59,862
-0.19(-5.01%)
Oct 01, 2019
3.990
3.990
3.710
3.790
63,603
-0.15(-3.81%)
Sep 30, 2019
4.060
4.060
3.860
3.940
29,423
-0.15(-3.67%)
Sep 27, 2019
4.090
4.140
4.000
4.090
29,900
+0.06(+1.49%)
Sep 26, 2019
4.220
4.270
4.000
4.030
56,867
-0.17(-4.05%)
Sep 25, 2019
4.260
4.330
4.100
4.200
40,398
-0.03(-0.71%)
Sep 24, 2019
4.370
4.380
4.190
4.230
54,028
-0.04(-0.94%)
Sep 23, 2019
4.200
4.330
4.160
4.270
72,595
-0.02(-0.47%)
Sep 20, 2019
4.218
4.290
4.218
4.290
26,600
+0.07(+1.66%)
Sep 19, 2019
4.240
4.350
4.090
4.220
84,191
+0.05(+1.20%)
Sep 18, 2019
4.200
4.280
4.080
4.170
27,040
-0.04(-0.95%)
Sep 17, 2019
4.250
4.310
4.200
4.210
62,349
-0.01(-0.24%)
Sep 16, 2019
4.350
4.350
4.115
4.220
22,315
-0.01(-0.24%)
Sep 13, 2019
4.070
4.290
4.070
4.230
10,200
-0.01(-0.24%)
Sep 12, 2019
4.240
4.280
4.100
4.240
33,788
+0.01(+0.24%)
Sep 11, 2019
4.280
4.320
4.060
4.230
22,252
-0.04(-0.94%)
Sep 10, 2019
4.210
4.422
4.210
4.270
34,863
+0.05(+1.18%)
Sep 09, 2019
4.060
4.340
4.060
4.220
53,623
+0.14(+3.43%)
Sep 06, 2019
4.060
4.370
4.060
4.080
37,800
-0.09(-2.16%)
Sep 05, 2019
4.090
4.520
4.090
4.170
32,962
+0.07(+1.71%)
Sep 04, 2019
4.350
4.350
4.050
4.100
49,993
-0.22(-5.09%)
Sep 03, 2019
4.190
4.320
4.090
4.320
31,016
+0.15(+3.60%)
Aug 30, 2019
4.210
4.270
4.110
4.170
32,600
-0.06(-1.42%)
Aug 29, 2019
4.310
4.360
4.205
4.230
60,656
-0.02(-0.47%)
Aug 28, 2019
4.100
4.351
4.100
4.250
19,744
+0.13(+3.16%)
Aug 27, 2019
4.140
4.165
4.005
4.120
25,488
-0.01(-0.24%)
Aug 26, 2019
4.070
4.150
4.070
4.130
4,921
+0.10(+2.48%)
Aug 23, 2019
4.500
4.510
3.930
4.030
33,700
-0.34(-7.78%)
Aug 22, 2019
4.570
4.570
4.230
4.370
68,653
-0.18(-3.96%)
Aug 21, 2019
4.050
4.590
4.000
4.550
60,906
+0.55(+13.75%)
Aug 20, 2019
3.890
4.050
3.890
4.000
62,340
+0.07(+1.78%)
Aug 19, 2019
3.870
4.000
3.821
3.930
69,158
+0.11(+2.88%)
Aug 16, 2019
3.820
4.000
3.790
3.820
32,600
+0.02(+0.53%)
Aug 15, 2019
4.000
4.000
3.760
3.800
37,953
-0.21(-5.24%)
Aug 14, 2019
3.980
4.030
3.880
4.010
46,969
+0.02(+0.50%)
Aug 13, 2019
4.160
4.160
3.910
3.990
20,997
+0.04(+1.01%)
Aug 12, 2019
3.990
4.050
3.870
3.950
21,147
-0.06(-1.50%)
Aug 09, 2019
4.000
4.070
3.876
4.010
32,600
+0.05(+1.26%)
Aug 08, 2019
3.820
4.070
3.820
3.960
35,518
-0.04(-1.00%)
Aug 07, 2019
4.140
4.140
3.620
4.000
51,962
-0.06(-1.48%)
Aug 06, 2019
3.970
4.140
3.856
4.060
43,359
+0.23(+6.01%)
Aug 05, 2019
4.160
4.170
3.720
3.830
43,621
-0.11(-2.79%)
Aug 02, 2019
3.920
4.070
3.810
3.940
53,500
+0.00(+0.00%)
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
.