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 (%)
Jan 31, 2019
7.560
7.770
6.990
7.010
65,705
-0.53(-7.03%)
Jan 30, 2019
7.500
8.000
7.450
7.540
22,997
+0.01(+0.13%)
Jan 29, 2019
7.530
7.530
6.900
7.530
27,988
-0.07(-0.92%)
Jan 28, 2019
7.980
8.025
7.470
7.600
25,656
-0.42(-5.24%)
Jan 25, 2019
8.000
8.070
7.860
8.020
17,600
+0.13(+1.65%)
Jan 24, 2019
8.250
8.270
7.670
7.890
41,356
-0.51(-6.07%)
Jan 23, 2019
8.420
9.240
8.300
8.400
17,833
+0.08(+0.96%)
Jan 22, 2019
8.930
9.110
8.320
8.320
52,126
-0.59(-6.62%)
Jan 18, 2019
8.700
9.155
8.700
8.910
23,900
+0.17(+1.95%)
Jan 17, 2019
8.880
9.194
8.680
8.740
14,594
-0.23(-2.56%)
Jan 16, 2019
8.350
9.100
8.350
8.970
71,074
+0.71(+8.60%)
Jan 15, 2019
9.010
9.010
8.100
8.260
40,867
-0.57(-6.46%)
Jan 14, 2019
8.620
9.520
8.620
8.830
40,887
+0.08(+0.91%)
Jan 11, 2019
7.970
9.150
7.970
8.750
19,900
+0.80(+10.06%)
Jan 10, 2019
8.590
8.590
7.311
7.950
38,203
-0.47(-5.58%)
Jan 09, 2019
8.010
9.600
7.240
8.420
42,759
+0.46(+5.78%)
Jan 08, 2019
7.270
8.410
6.890
7.960
47,395
+0.78(+10.86%)
Jan 07, 2019
7.080
7.180
6.530
7.180
32,447
+0.15(+2.13%)
Jan 04, 2019
6.640
7.050
6.250
7.030
24,800
+0.53(+8.15%)
Jan 03, 2019
6.510
6.750
6.140
6.500
26,918
+0.07(+1.09%)
Jan 02, 2019
5.460
6.520
5.460
6.430
57,970
+0.98(+17.98%)
Dec 31, 2018
5.220
5.470
5.000
5.450
44,300
+0.13(+2.44%)
Dec 28, 2018
5.140
5.475
5.101
5.320
17,500
+0.16(+3.10%)
Dec 27, 2018
5.050
5.450
5.000
5.160
20,150
-0.01(-0.19%)
Dec 26, 2018
5.180
5.390
4.800
5.170
23,600
+0.06(+1.17%)
Dec 24, 2018
5.020
5.390
5.020
5.110
21,800
-0.03(-0.58%)
Dec 21, 2018
5.370
5.680
5.140
5.140
77,900
-0.25(-4.64%)
Dec 20, 2018
5.020
5.780
5.020
5.390
36,235
+0.03(+0.56%)
Dec 19, 2018
5.930
6.080
5.200
5.360
42,923
-0.65(-10.82%)
Dec 18, 2018
6.950
8.107
6.000
6.010
34,637
-0.94(-13.53%)
Dec 17, 2018
7.440
7.680
6.623
6.950
40,307
-0.57(-7.58%)
Dec 14, 2018
7.860
8.000
7.520
7.520
14,100
-0.52(-6.47%)
Dec 13, 2018
8.180
8.420
8.020
8.040
83,270
-0.35(-4.17%)
Dec 12, 2018
8.750
9.220
8.230
8.390
25,145
-0.29(-3.34%)
Dec 11, 2018
8.810
9.180
8.593
8.680
2,075
-0.17(-1.92%)
Dec 10, 2018
9.410
9.430
8.670
8.850
19,008
-0.41(-4.43%)
Dec 07, 2018
9.330
9.450
9.050
9.260
37,100
+0.12(+1.31%)
Dec 06, 2018
8.990
9.260
8.790
9.140
25,722
-0.06(-0.65%)
Dec 04, 2018
9.290
9.500
8.930
9.200
20,300
-0.25(-2.65%)
Dec 03, 2018
9.350
10.00
9.030
9.450
18,748
+0.08(+0.85%)
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%)
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
.