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 (%)
May 29, 2020
1.710
1.730
1.670
1.680
131,300
-0.03(-1.75%)
May 28, 2020
1.800
1.800
1.690
1.710
170,120
-0.09(-5.00%)
May 27, 2020
1.870
1.888
1.700
1.800
267,666
-0.07(-3.74%)
May 26, 2020
1.990
1.990
1.850
1.870
160,815
-0.01(-0.53%)
May 22, 2020
1.890
1.959
1.850
1.880
62,800
-0.01(-0.53%)
May 21, 2020
1.900
1.970
1.850
1.890
101,900
-0.01(-0.53%)
May 20, 2020
1.930
1.991
1.900
1.900
103,528
+0.02(+1.06%)
May 19, 2020
1.880
1.954
1.820
1.880
115,573
+0.02(+1.08%)
May 18, 2020
1.860
1.928
1.810
1.860
171,248
+0.05(+2.76%)
May 15, 2020
1.880
2.000
1.780
1.810
1,102,100
-0.07(-3.72%)
May 14, 2020
1.800
1.920
1.740
1.880
163,983
+0.00(+0.00%)
May 13, 2020
1.970
2.030
1.740
1.880
243,805
+0.00(+0.00%)
May 12, 2020
2.000
2.060
1.800
1.880
339,483
-0.09(-4.57%)
May 11, 2020
1.900
2.000
1.880
1.970
285,694
+0.06(+3.14%)
May 08, 2020
1.860
1.940
1.850
1.910
124,900
+0.04(+2.14%)
May 07, 2020
1.840
1.910
1.810
1.870
123,219
+0.03(+1.63%)
May 06, 2020
1.860
1.900
1.750
1.840
160,083
+0.00(+0.00%)
May 05, 2020
1.650
1.920
1.610
1.840
493,254
+0.28(+17.95%)
May 04, 2020
1.490
1.600
1.460
1.560
119,675
+0.07(+4.71%)
May 01, 2020
1.600
1.640
1.370
1.490
388,900
-0.12(-7.46%)
Apr 30, 2020
1.680
1.680
1.580
1.610
169,550
-0.08(-4.73%)
Apr 29, 2020
1.790
1.800
1.650
1.690
1,181,903
-0.08(-4.52%)
Apr 28, 2020
1.890
1.890
1.690
1.770
237,300
-0.05(-2.75%)
Apr 27, 2020
1.820
1.860
1.650
1.820
285,960
+0.08(+4.60%)
Apr 24, 2020
1.900
1.900
1.630
1.740
330,300
-0.14(-7.45%)
Apr 23, 2020
1.900
1.930
1.750
1.880
393,247
+0.03(+1.62%)
Apr 22, 2020
1.830
2.040
1.800
1.850
538,351
+0.11(+6.32%)
Apr 21, 2020
1.840
2.050
1.600
1.740
982,943
+0.16(+10.13%)
Apr 20, 2020
1.310
1.590
1.220
1.580
507,805
+0.30(+23.44%)
Apr 17, 2020
1.300
1.300
1.200
1.280
122,300
+0.04(+3.23%)
Apr 16, 2020
1.180
1.240
1.150
1.240
165,336
+0.06(+5.08%)
Apr 15, 2020
1.080
1.190
1.060
1.180
363,012
+0.10(+9.26%)
Apr 14, 2020
1.120
1.150
1.000
1.080
435,187
+0.01(+0.93%)
Apr 13, 2020
1.250
1.250
1.010
1.070
249,156
-0.08(-6.96%)
Apr 09, 2020
1.110
1.180
1.060
1.150
290,700
+0.08(+7.48%)
Apr 08, 2020
0.9900
1.070
0.9600
1.070
193,726
+0.11(+11.46%)
Apr 07, 2020
1.000
1.060
0.9500
0.9600
221,542
-0.01(-1.03%)
Apr 06, 2020
1.000
1.300
0.9500
0.9700
672,522
-0.01(-1.07%)
Apr 03, 2020
0.9300
1.000
0.9300
0.9805
237,100
+0.11(+12.71%)
Apr 02, 2020
0.8300
0.9000
0.8100
0.8699
101,304
+0.07(+8.74%)
Apr 01, 2020
0.9400
0.9400
0.7800
0.8000
354,122
-0.16(-16.88%)
Mar 31, 2020
1.040
1.050
0.9400
0.9625
80,552
-0.04(-3.75%)
Mar 30, 2020
1.050
1.070
0.9400
1.000
156,766
+0.01(+1.01%)
Mar 27, 2020
1.010
1.070
0.9200
0.9900
317,800
+0.02(+2.06%)
Mar 26, 2020
1.020
1.040
0.9500
0.9700
238,766
+0.00(+0.30%)
Mar 25, 2020
0.9900
1.020
0.9200
0.9671
142,111
+0.02(+2.30%)
Mar 24, 2020
1.010
1.010
0.9000
0.9454
135,289
+0.05(+5.04%)
Mar 23, 2020
0.9300
0.9700
0.8200
0.9000
310,224
+0.00(+0.00%)
Mar 20, 2020
1.480
1.480
0.8600
0.9000
424,100
-0.05(-5.26%)
Mar 19, 2020
0.6600
0.9500
0.6600
0.9500
805,218
+0.29(+44.77%)
Mar 18, 2020
0.6143
0.6896
0.5986
0.6562
312,103
+0.07(+11.22%)
Mar 17, 2020
0.6600
0.6900
0.5500
0.5900
458,694
-0.02(-3.28%)
Mar 16, 2020
1.000
1.000
0.5250
0.6100
482,839
-0.37(-37.76%)
Mar 13, 2020
1.020
1.080
0.9000
0.9800
274,400
+0.04(+4.26%)
Mar 12, 2020
1.060
1.110
0.9200
0.9400
555,944
-0.32(-25.40%)
Mar 11, 2020
1.330
1.380
1.150
1.260
176,502
-0.07(-5.26%)
Mar 10, 2020
1.490
1.500
1.120
1.330
466,010
-0.06(-4.32%)
Mar 09, 2020
1.620
1.740
1.290
1.390
457,369
-0.38(-21.47%)
Mar 06, 2020
1.880
1.980
1.770
1.770
171,700
-0.16(-8.29%)
Mar 05, 2020
1.960
2.000
1.880
1.930
113,098
-0.08(-3.98%)
Mar 04, 2020
2.050
2.082
1.970
2.010
231,867
-0.01(-0.50%)
Mar 03, 2020
2.090
2.150
2.000
2.020
117,417
-0.02(-0.98%)
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
.