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 (%)
Nov 30, 2018
9.160
9.720
9.100
9.370
41,200
-0.06(-0.64%)
Nov 29, 2018
9.400
9.500
9.010
9.430
19,314
-0.16(-1.67%)
Nov 28, 2018
9.020
9.750
8.900
9.590
38,554
+0.31(+3.34%)
Nov 27, 2018
9.310
9.460
8.810
9.280
18,697
-0.03(-0.32%)
Nov 26, 2018
9.680
10.66
8.300
9.310
17,293
-0.25(-2.62%)
Nov 23, 2018
8.300
9.560
8.000
9.560
9,900
+1.01(+11.81%)
Nov 21, 2018
8.550
8.550
8.550
0
+0.52(+6.48%)
Nov 20, 2018
8.330
8.730
8.000
8.030
11,431
-0.14(-1.71%)
Nov 19, 2018
8.975
8.975
7.947
8.170
22,486
-0.44(-5.11%)
Nov 16, 2018
8.390
9.230
8.390
8.610
15,000
+0.07(+0.82%)
Nov 15, 2018
7.940
8.570
7.690
8.540
20,015
+0.66(+8.38%)
Nov 14, 2018
8.640
8.640
7.460
7.880
8,496
-0.48(-5.74%)
Nov 13, 2018
7.990
8.360
7.970
8.360
10,513
+0.69(+9.00%)
Nov 12, 2018
8.100
8.180
7.670
7.670
20,120
-0.44(-5.43%)
Nov 09, 2018
8.700
8.780
8.110
8.110
10,900
-0.50(-5.81%)
Nov 08, 2018
8.000
8.660
8.000
8.610
58,311
+0.68(+8.58%)
Nov 07, 2018
8.050
8.050
7.780
7.930
16,377
+0.25(+3.26%)
Nov 06, 2018
7.570
7.990
7.530
7.680
17,988
-0.13(-1.66%)
Nov 05, 2018
8.130
8.771
7.790
7.810
13,865
-0.47(-5.68%)
Nov 02, 2018
8.400
8.990
8.100
8.280
16,700
-0.22(-2.59%)
Nov 01, 2018
8.270
8.650
8.168
8.500
18,136
+0.27(+3.28%)
Oct 31, 2018
8.480
8.480
7.940
8.230
20,490
+0.02(+0.24%)
Oct 30, 2018
7.860
8.250
7.860
8.210
9,671
-0.08(-0.97%)
Oct 29, 2018
8.950
8.950
8.130
8.290
23,777
-0.23(-2.70%)
Oct 26, 2018
8.330
9.070
7.900
8.520
25,600
-0.28(-3.18%)
Oct 25, 2018
9.290
9.850
8.560
8.800
41,159
-0.48(-5.17%)
Oct 24, 2018
9.590
9.860
9.140
9.280
33,024
-0.31(-3.23%)
Oct 23, 2018
10.10
10.10
9.520
9.590
14,551
-0.62(-6.07%)
Oct 22, 2018
10.42
10.49
10.04
10.21
17,688
-0.10(-0.97%)
Oct 19, 2018
10.34
10.76
10.23
10.31
26,300
-0.19(-1.81%)
Oct 18, 2018
10.56
10.65
10.04
10.50
70,507
-0.08(-0.76%)
Oct 17, 2018
10.46
10.90
10.20
10.58
16,908
-0.13(-1.21%)
Oct 16, 2018
11.54
11.54
10.62
10.71
52,316
-0.54(-4.80%)
Oct 15, 2018
10.64
11.82
10.64
11.25
55,062
+0.31(+2.83%)
Oct 12, 2018
11.02
11.31
10.45
10.94
28,200
-0.09(-0.82%)
Oct 11, 2018
10.14
11.50
10.14
11.03
47,818
+0.89(+8.78%)
Oct 10, 2018
10.56
10.57
10.11
10.14
25,709
-0.25(-2.41%)
Oct 09, 2018
10.19
10.59
10.19
10.39
23,979
+0.18(+1.76%)
Oct 08, 2018
10.47
10.56
10.06
10.21
22,465
+0.00(+0.00%)
Oct 05, 2018
10.44
10.90
10.20
10.21
19,200
-0.23(-2.20%)
Oct 04, 2018
10.85
11.01
10.37
10.44
21,515
-0.33(-3.06%)
Oct 03, 2018
10.31
11.15
10.31
10.77
41,263
-0.03(-0.28%)
Oct 02, 2018
11.00
11.00
10.20
10.80
47,275
-0.07(-0.64%)
Oct 01, 2018
10.80
11.31
10.80
10.87
29,008
+0.13(+1.21%)
Sep 28, 2018
10.50
10.81
10.26
10.74
35,100
+0.18(+1.70%)
Sep 27, 2018
10.68
10.70
10.28
10.56
15,195
-0.03(-0.28%)
Sep 26, 2018
10.23
10.83
10.07
10.59
29,484
+0.35(+3.42%)
Sep 25, 2018
10.55
10.55
10.15
10.24
36,772
-0.27(-2.57%)
Sep 24, 2018
10.22
10.69
10.20
10.51
67,210
+0.16(+1.55%)
Sep 21, 2018
11.42
11.42
10.17
10.35
104,200
-1.07(-9.37%)
Sep 20, 2018
11.18
11.74
10.80
11.42
70,773
+0.33(+2.98%)
Sep 19, 2018
10.70
11.28
10.36
11.09
29,611
+0.67(+6.43%)
Sep 18, 2018
10.38
10.62
10.25
10.42
72,433
+0.03(+0.29%)
Sep 17, 2018
10.58
11.75
10.28
10.39
38,665
-0.38(-3.53%)
Sep 14, 2018
11.27
12.00
10.72
10.77
107,400
-0.35(-3.15%)
Sep 13, 2018
10.66
11.37
10.30
11.12
62,123
+0.53(+5.00%)
Sep 12, 2018
10.26
11.02
10.21
10.59
74,418
+0.15(+1.44%)
Sep 11, 2018
10.73
11.17
10.29
10.44
36,983
-0.34(-3.15%)
Sep 10, 2018
10.46
11.00
10.41
10.78
32,581
+0.38(+3.65%)
Sep 07, 2018
10.44
10.70
10.24
10.40
34,900
-0.07(-0.67%)
Sep 06, 2018
10.65
10.78
10.34
10.47
61,527
-0.12(-1.13%)
Sep 05, 2018
10.95
11.00
10.51
10.59
33,067
-0.29(-2.67%)
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
.