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 (%)
Mar 31, 2022
0.2400
0.2450
0.2300
0.2312
1,492,292
-0.00(-0.09%)
Mar 30, 2022
0.2451
0.2500
0.2300
0.2314
1,533,021
-0.01(-5.36%)
Mar 29, 2022
0.2356
0.2533
0.2280
0.2445
2,402,151
+0.02(+8.43%)
Mar 28, 2022
0.2426
0.2500
0.2190
0.2255
3,571,579
-0.02(-8.59%)
Mar 25, 2022
0.2650
0.2650
0.2412
0.2467
5,061,317
-0.02(-6.91%)
Mar 24, 2022
0.2700
0.2750
0.2650
0.2650
2,741,669
-0.02(-6.03%)
Mar 23, 2022
0.2720
0.2820
0.2630
0.2820
4,014,551
+0.01(+1.88%)
Mar 22, 2022
0.2800
0.2865
0.2700
0.2768
5,219,277
+0.00(+0.65%)
Mar 21, 2022
0.2731
0.3200
0.2600
0.2750
18,967,932
-0.21(-43.16%)
Mar 18, 2022
0.5000
0.5000
0.4700
0.4838
4,200,414
+0.01(+2.94%)
Mar 17, 2022
0.4500
0.4800
0.4481
0.4700
427,129
+0.02(+4.98%)
Mar 16, 2022
0.4400
0.4579
0.4365
0.4477
280,563
+0.01(+2.94%)
Mar 15, 2022
0.4200
0.4470
0.4200
0.4349
378,800
+0.01(+3.52%)
Mar 14, 2022
0.4768
0.4800
0.4201
0.4201
539,930
-0.03(-6.67%)
Mar 11, 2022
0.4701
0.4780
0.4500
0.4501
507,848
+0.00(+0.02%)
Mar 10, 2022
0.4960
0.5057
0.4300
0.4500
1,628,307
-0.06(-11.15%)
Mar 09, 2022
0.4900
0.5176
0.4800
0.5065
661,805
+0.00(+0.70%)
Mar 08, 2022
0.4715
0.5100
0.4300
0.5030
1,641,339
-0.00(-0.06%)
Mar 07, 2022
0.5500
0.5500
0.4600
0.5033
1,688,483
-0.04(-7.48%)
Mar 04, 2022
0.5427
0.5500
0.5150
0.5440
1,488,687
+0.00(+0.78%)
Mar 03, 2022
0.4800
0.5398
0.4720
0.5398
1,785,306
+0.07(+14.83%)
Mar 02, 2022
0.4500
0.4840
0.4464
0.4701
532,393
+0.02(+5.31%)
Mar 01, 2022
0.4598
0.4650
0.4303
0.4464
498,737
-0.01(-2.34%)
Feb 28, 2022
0.4200
0.4600
0.4180
0.4571
1,286,923
+0.04(+10.01%)
Feb 25, 2022
0.3900
0.4199
0.3998
0.4155
438,444
+0.02(+5.48%)
Feb 24, 2022
0.3500
0.3944
0.3400
0.3939
708,579
+0.01(+2.74%)
Feb 23, 2022
0.3801
0.4087
0.3801
0.3834
396,529
-0.01(-1.54%)
Feb 22, 2022
0.3800
0.4000
0.3800
0.3894
719,474
-0.02(-5.30%)
Feb 18, 2022
0.4112
0
-0.01(-2.56%)
Feb 17, 2022
0.4300
0.4384
0.4120
0.4220
372,702
-0.01(-1.75%)
Feb 16, 2022
0.4290
0.4298
0.4114
0.4295
280,156
-0.00(-0.09%)
Feb 15, 2022
0.4039
0.4299
0.4000
0.4299
748,601
+0.03(+6.65%)
Feb 14, 2022
0.4200
0.4200
0.3906
0.4031
649,568
-0.01(-3.19%)
Feb 11, 2022
0.4500
0.4500
0.4100
0.4164
575,891
-0.02(-5.26%)
Feb 10, 2022
0.4300
0.4500
0.4250
0.4395
594,577
-0.00(-0.11%)
Feb 09, 2022
0.4600
0.4600
0.4291
0.4400
650,996
+0.01(+2.85%)
Feb 08, 2022
0.4161
0.4400
0.4150
0.4278
669,586
+0.01(+2.81%)
Feb 07, 2022
0.3800
0.4493
0.3800
0.4161
1,133,205
+0.03(+8.16%)
Feb 04, 2022
0.3899
0.3899
0.3703
0.3847
699,895
+0.01(+2.61%)
Feb 03, 2022
0.3900
0.3700
0.3749
649,888
-0.01(-3.35%)
Feb 02, 2022
0.4000
0.4051
0.3800
0.3879
987,738
-0.01(-3.68%)
Feb 01, 2022
0.3800
0.4100
0.3800
0.4027
651,584
+0.02(+5.17%)
Jan 31, 2022
0.3600
0.3880
0.3829
716,336
+0.03(+7.65%)
Jan 28, 2022
0.3465
0.3584
0.3310
0.3557
728,633
+0.02(+4.62%)
Jan 27, 2022
0.3900
0.3949
0.3350
0.3400
1,474,087
-0.04(-10.90%)
Jan 26, 2022
0.3800
0.3900
0.3700
0.3816
1,683,131
+0.01(+3.14%)
Jan 25, 2022
0.3675
0.3791
0.3500
0.3700
2,555,594
+0.02(+5.87%)
Jan 24, 2022
0.3600
0.3654
0.3200
0.3495
2,886,416
-0.04(-9.22%)
Jan 21, 2022
0.3950
0.4000
0.3710
0.3850
2,160,180
-0.01(-3.70%)
Jan 20, 2022
0.4200
0.4200
0.3960
0.3998
1,631,544
-0.02(-4.81%)
Jan 19, 2022
0.4340
0.4377
0.4125
0.4200
1,667,742
-0.01(-2.23%)
Jan 18, 2022
0.4372
0.4550
0.4200
0.4296
1,289,876
-0.02(-3.68%)
Jan 14, 2022
0.4460
0
-0.02(-4.09%)
Jan 13, 2022
0.4800
0.4850
0.4641
0.4650
1,301,181
-0.01(-2.92%)
Jan 12, 2022
0.5065
0.5074
0.4750
0.4790
1,412,401
-0.01(-1.24%)
Jan 11, 2022
0.4920
0.4940
0.4753
0.4850
1,313,041
+0.00(+0.19%)
Jan 10, 2022
0.5200
0.5250
0.4827
0.4841
2,088,925
-0.02(-4.89%)
Jan 07, 2022
0.4906
0.5187
0.4849
0.5090
2,713,092
+0.02(+3.88%)
Jan 06, 2022
0.5000
0.5047
0.4630
0.4900
3,257,810
-0.01(-2.85%)
Jan 05, 2022
0.5494
0.5500
0.5000
0.5044
10,615,520
-0.07(-12.90%)
Jan 04, 2022
0.7680
0.7720
0.5791
0.5791
35,820,328
-0.07(-10.55%)
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
.