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, 2020
2.820
2.820
2.470
2.550
391,300
-0.12(-4.49%)
Jan 30, 2020
2.510
2.750
2.400
2.670
515,863
+0.16(+6.37%)
Jan 29, 2020
2.230
2.580
2.230
2.510
431,072
+0.32(+14.61%)
Jan 28, 2020
2.070
2.270
2.070
2.190
154,697
+0.14(+6.83%)
Jan 27, 2020
2.290
2.300
2.000
2.050
325,924
-0.29(-12.39%)
Jan 24, 2020
2.620
2.655
2.320
2.340
239,300
-0.25(-9.65%)
Jan 23, 2020
2.600
2.720
2.550
2.590
120,647
-0.04(-1.52%)
Jan 22, 2020
2.580
2.630
2.520
2.630
122,694
+0.07(+2.73%)
Jan 21, 2020
2.670
2.700
2.560
2.560
154,792
-0.11(-4.30%)
Jan 17, 2020
2.800
2.820
2.670
2.675
212,900
-0.10(-3.78%)
Jan 16, 2020
2.690
2.870
2.670
2.780
211,956
+0.11(+4.12%)
Jan 15, 2020
2.560
2.700
2.550
2.670
169,846
+0.11(+4.30%)
Jan 14, 2020
2.440
2.590
2.430
2.560
94,451
+0.13(+5.35%)
Jan 13, 2020
2.470
2.510
2.400
2.430
104,358
-0.04(-1.62%)
Jan 10, 2020
2.560
2.600
2.422
2.470
127,500
-0.10(-3.89%)
Jan 09, 2020
2.520
2.670
2.474
2.570
110,025
+0.08(+3.21%)
Jan 08, 2020
2.570
2.600
2.360
2.490
163,465
-0.08(-3.11%)
Jan 07, 2020
2.690
2.750
2.513
2.570
203,439
-0.13(-4.81%)
Jan 06, 2020
2.730
2.740
2.630
2.700
336,728
-0.08(-2.88%)
Jan 03, 2020
2.870
2.940
2.750
2.780
170,800
-0.11(-3.81%)
Jan 02, 2020
2.700
2.980
2.620
2.890
303,482
+0.16(+5.86%)
Dec 31, 2019
2.500
2.840
2.455
2.730
413,500
+0.24(+9.64%)
Dec 30, 2019
2.480
2.650
2.440
2.490
418,016
+0.06(+2.47%)
Dec 27, 2019
2.200
2.480
2.200
2.430
533,300
+0.20(+8.97%)
Dec 26, 2019
2.370
2.440
2.150
2.230
1,560,021
-0.09(-3.88%)
Dec 24, 2019
2.190
2.440
2.166
2.320
287,000
+0.08(+3.57%)
Dec 23, 2019
2.240
2.297
2.130
2.240
343,417
-0.01(-0.44%)
Dec 20, 2019
2.390
2.400
2.230
2.250
290,800
-0.08(-3.43%)
Dec 19, 2019
2.150
2.370
2.140
2.330
134,349
+0.14(+6.39%)
Dec 18, 2019
2.220
2.230
2.100
2.190
139,606
-0.03(-1.35%)
Dec 17, 2019
2.230
2.270
2.180
2.220
172,241
-0.04(-1.77%)
Dec 16, 2019
2.300
2.340
2.150
2.260
202,558
-0.06(-2.59%)
Dec 13, 2019
2.260
2.340
2.060
2.320
321,500
+0.06(+2.65%)
Dec 12, 2019
1.950
2.290
1.900
2.260
454,400
+0.33(+17.10%)
Dec 11, 2019
2.030
2.030
1.920
1.930
140,381
-0.07(-3.50%)
Dec 10, 2019
1.930
2.050
1.930
2.000
199,953
+0.01(+0.50%)
Dec 09, 2019
1.900
2.060
1.890
1.990
329,844
+0.08(+4.19%)
Dec 06, 2019
2.000
2.000
1.860
1.910
284,900
-0.04(-2.05%)
Dec 05, 2019
2.320
2.340
1.920
1.950
589,953
-0.36(-15.58%)
Dec 04, 2019
2.310
2.370
2.260
2.310
171,461
+0.02(+0.87%)
Dec 03, 2019
2.430
2.450
2.260
2.290
331,134
-0.13(-5.37%)
Dec 02, 2019
2.200
2.440
2.160
2.420
436,746
+0.21(+9.50%)
Nov 29, 2019
2.080
2.240
2.050
2.210
268,900
+0.19(+9.41%)
Nov 27, 2019
2.120
2.137
2.000
2.020
280,100
-0.11(-5.16%)
Nov 26, 2019
2.200
2.220
2.090
2.130
313,703
-0.03(-1.39%)
Nov 25, 2019
2.090
2.350
2.080
2.160
683,620
+0.08(+3.85%)
Nov 22, 2019
1.890
2.140
1.845
2.080
735,000
+0.24(+13.04%)
Nov 21, 2019
1.900
1.930
1.780
1.840
245,279
-0.05(-2.65%)
Nov 20, 2019
1.870
1.930
1.810
1.890
181,472
+0.02(+1.07%)
Nov 19, 2019
1.670
1.900
1.620
1.870
455,644
+0.20(+11.98%)
Nov 18, 2019
1.710
1.750
1.620
1.670
337,410
+0.00(+0.00%)
Nov 15, 2019
1.640
1.750
1.560
1.670
540,500
+0.03(+1.83%)
Nov 14, 2019
1.710
1.710
1.600
1.640
399,974
-0.05(-2.96%)
Nov 13, 2019
1.790
1.840
1.550
1.690
1,504,787
-0.16(-8.65%)
Nov 12, 2019
1.930
2.030
1.800
1.850
893,195
-0.20(-9.76%)
Nov 11, 2019
1.980
2.010
1.820
2.050
663,935
+0.05(+2.50%)
Nov 08, 2019
2.460
2.580
1.900
2.000
2,552,300
-0.24(-10.71%)
Nov 07, 2019
5.150
5.150
2.100
2.240
7,422,044
-3.61(-61.71%)
Nov 06, 2019
5.890
5.910
5.540
5.850
252,951
-0.05(-0.85%)
Nov 05, 2019
5.930
6.170
5.710
5.900
170,603
-0.02(-0.34%)
Nov 04, 2019
5.600
6.300
5.600
5.920
340,094
+0.41(+7.44%)
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
.