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 (%)
Jun 30, 2022
0.2091
0.2197
0.1512
0.1910
69,669,256
-0.06(-25.10%)
Jun 29, 2022
0.2585
0.4400
0.2350
0.2550
574,998,144
+0.14(+114.29%)
Jun 28, 2022
0.1300
0.1300
0.1155
0.1190
26,114,806
-0.01(-5.33%)
Jun 27, 2022
0.1240
0.1278
0.1210
0.1257
1,966,674
+0.00(+1.37%)
Jun 24, 2022
0.1400
0.1400
0.1215
0.1240
5,633,092
-0.01(-6.56%)
Jun 23, 2022
0.1236
0.1350
0.1191
0.1327
4,296,886
+0.01(+10.58%)
Jun 22, 2022
0.1243
0.1250
0.1163
0.1200
2,806,631
+0.00(+2.92%)
Jun 21, 2022
0.1201
0.1262
0.1160
0.1166
3,780,760
-0.00(-2.91%)
Jun 17, 2022
0.1170
0.1300
0.1170
0.1201
3,338,109
+0.00(+2.74%)
Jun 16, 2022
0.1190
0.1275
0.1155
0.1169
8,812,990
-0.00(-3.15%)
Jun 15, 2022
0.1170
0.1306
0.1155
0.1207
9,255,918
+0.00(+3.16%)
Jun 14, 2022
0.1280
0.1320
0.1158
0.1170
8,004,947
-0.01(-9.93%)
Jun 13, 2022
0.1340
0.1376
0.1225
0.1299
5,249,604
-0.01(-6.68%)
Jun 10, 2022
0.1494
0.1494
0.1320
0.1392
13,375,309
-0.02(-10.77%)
Jun 09, 2022
0.1141
0.1630
0.1141
0.1560
19,804,182
+0.04(+31.65%)
Jun 08, 2022
0.1090
0.1298
0.1090
0.1185
12,406,807
+0.01(+5.52%)
Jun 07, 2022
0.1200
0.1200
0.1082
0.1123
6,507,917
-0.00(-1.66%)
Jun 06, 2022
0.1140
0.1190
0.1074
0.1142
11,667,125
+0.00(+1.51%)
Jun 03, 2022
0.1200
0.1288
0.1084
0.1125
10,166,823
-0.01(-10.00%)
Jun 02, 2022
0.1230
0.1257
0.1200
0.1250
4,416,071
+0.00(+1.05%)
Jun 01, 2022
0.1197
0.1344
0.1184
0.1237
10,457,495
+0.01(+4.83%)
May 31, 2022
0.1250
0.1250
0.1140
0.1180
4,413,271
-0.00(-3.67%)
May 27, 2022
0.1146
0.1250
0.1110
0.1225
6,219,543
+0.01(+7.46%)
May 26, 2022
0.1084
0.1175
0.1075
0.1140
6,605,366
+0.00(+2.89%)
May 25, 2022
0.1127
0.1148
0.1071
0.1108
8,257,659
-0.00(-0.27%)
May 24, 2022
0.1167
0.1213
0.1078
0.1111
7,373,201
-0.01(-7.26%)
May 23, 2022
0.1250
0.1275
0.1105
0.1198
9,285,818
+0.00(+1.35%)
May 20, 2022
0.1222
0.1339
0.1130
0.1182
9,739,677
-0.01(-4.68%)
May 19, 2022
0.1126
0.1328
0.1110
0.1240
11,854,337
+0.01(+8.39%)
May 18, 2022
0.1193
0.1227
0.1111
0.1144
8,073,661
-0.01(-6.99%)
May 17, 2022
0.1080
0.1375
0.1010
0.1230
24,556,190
+0.01(+9.33%)
May 16, 2022
0.1200
0.1249
0.1084
0.1125
14,305,851
-0.01(-7.79%)
May 13, 2022
0.1497
0.1497
0.1100
0.1220
54,733,240
-0.01(-8.27%)
May 12, 2022
0.1680
0.2100
0.1260
0.1330
249,979,808
+0.06(+70.51%)
May 11, 2022
0.1045
0.1045
0.0683
0.0780
27,705,592
-0.01(-8.98%)
May 10, 2022
0.1179
0.1179
0.0857
0.0857
4,680,859
-0.01(-12.73%)
May 09, 2022
0.1100
0.1100
0.0950
0.0982
6,005,964
-0.01(-10.32%)
May 06, 2022
0.1200
0.1255
0.1088
0.1095
7,470,917
+0.00(+1.86%)
May 05, 2022
0.1440
0.1440
0.1050
0.1075
11,703,517
-0.03(-24.08%)
May 04, 2022
0.1680
0.1690
0.1336
0.1416
6,082,333
-0.03(-16.36%)
May 03, 2022
0.1700
0.1720
0.1670
0.1693
807,915
+0.00(+0.00%)
May 02, 2022
0.1700
0.1817
0.1656
0.1693
1,692,168
+0.01(+4.12%)
Apr 29, 2022
0.1875
0.1887
0.1600
0.1626
1,321,653
-0.02(-12.58%)
Apr 28, 2022
0.1900
0.1944
0.1749
0.1860
1,067,074
+0.00(+0.81%)
Apr 27, 2022
0.1825
0.1900
0.1820
0.1845
666,677
+0.00(+1.10%)
Apr 26, 2022
0.1906
0.1989
0.1803
0.1825
755,542
-0.01(-5.59%)
Apr 25, 2022
0.1931
0.1969
0.1911
0.1933
716,995
+0.00(+0.52%)
Apr 22, 2022
0.1970
0.2023
0.1900
0.1923
1,208,123
-0.00(-1.84%)
Apr 21, 2022
0.2052
0.2247
0.1914
0.1959
2,541,825
-0.03(-12.82%)
Apr 20, 2022
0.2269
0.2274
0.2153
0.2247
517,136
+0.00(+0.63%)
Apr 19, 2022
0.2100
0.2247
0.2100
0.2233
1,630,344
+0.01(+5.58%)
Apr 18, 2022
0.2300
0.2320
0.2100
0.2115
2,165,911
-0.03(-11.40%)
Apr 14, 2022
0.2480
0.2480
0.2310
0.2387
919,293
-0.01(-2.29%)
Apr 13, 2022
0.2317
0.2584
0.2300
0.2443
2,941,642
+0.02(+6.77%)
Apr 12, 2022
0.2400
0.2443
0.2260
0.2288
1,082,719
-0.01(-2.64%)
Apr 11, 2022
0.2414
0.2450
0.2350
0.2350
996,193
-0.01(-2.65%)
Apr 08, 2022
0.2300
0.2420
0.2164
0.2414
2,677,735
+0.02(+8.01%)
Apr 07, 2022
0.2300
0.2346
0.2210
0.2235
725,064
-0.01(-4.73%)
Apr 06, 2022
0.2350
0.2426
0.2300
0.2346
815,046
-0.00(-0.64%)
Apr 05, 2022
0.2400
0.2430
0.2350
0.2361
866,930
-0.01(-2.24%)
Apr 04, 2022
0.2300
0.2420
0.2300
0.2415
1,116,903
+0.01(+4.73%)
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
.