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
)
N/A
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 29, 2021
1.730
1.840
1.610
1.700
3,282,300
-0.03(-1.73%)
Jan 28, 2021
1.770
1.950
1.710
1.730
3,133,401
-0.08(-4.42%)
Jan 27, 2021
1.940
2.130
1.800
1.810
7,779,348
-0.36(-16.59%)
Jan 26, 2021
1.900
2.780
1.800
2.170
46,031,616
+0.48(+28.40%)
Jan 25, 2021
1.680
1.780
1.650
1.690
1,268,094
+0.01(+0.60%)
Jan 22, 2021
1.620
1.690
1.580
1.680
1,205,100
+0.05(+3.07%)
Jan 21, 2021
1.650
1.680
1.510
1.630
1,133,938
-0.01(-0.61%)
Jan 20, 2021
1.630
1.690
1.550
1.640
3,730,804
+0.07(+4.46%)
Jan 19, 2021
1.530
1.580
1.500
1.570
1,426,063
+0.09(+6.08%)
Jan 15, 2021
1.510
1.580
1.470
1.480
966,300
-0.07(-4.52%)
Jan 14, 2021
1.500
1.630
1.440
1.550
2,497,097
+0.06(+4.03%)
Jan 13, 2021
1.390
1.490
1.370
1.490
1,970,029
+0.10(+7.19%)
Jan 12, 2021
1.380
1.400
1.350
1.390
1,030,638
+0.03(+2.21%)
Jan 11, 2021
1.370
1.410
1.330
1.360
1,176,589
+0.00(+0.00%)
Jan 08, 2021
1.370
1.400
1.360
1.360
786,100
-0.01(-0.73%)
Jan 07, 2021
1.310
1.380
1.310
1.370
1,123,723
+0.05(+3.79%)
Jan 06, 2021
1.320
1.380
1.270
1.320
1,798,298
-0.03(-2.22%)
Jan 05, 2021
1.260
1.350
1.250
1.350
1,090,017
+0.10(+8.00%)
Jan 04, 2021
1.280
1.280
1.230
1.250
1,206,669
-0.03(-2.34%)
Dec 31, 2020
1.280
1.280
1.280
824,841
+0.00(+0.00%)
Dec 30, 2020
1.270
1.310
1.260
1.280
824,841
+0.03(+2.40%)
Dec 29, 2020
1.360
1.380
1.230
1.250
1,614,364
-0.11(-8.09%)
Dec 28, 2020
1.380
1.400
1.340
1.360
1,047,494
+0.00(+0.00%)
Dec 24, 2020
1.310
1.390
1.310
1.360
1,356,800
+0.05(+3.82%)
Dec 23, 2020
1.280
1.320
1.210
1.310
1,445,869
+0.05(+3.97%)
Dec 22, 2020
1.280
1.320
1.250
1.260
736,987
-0.01(-0.79%)
Dec 21, 2020
1.290
1.350
1.260
1.270
1,221,467
-0.03(-2.31%)
Dec 18, 2020
1.350
1.380
1.300
1.300
1,423,700
-0.07(-5.11%)
Dec 17, 2020
1.350
1.390
1.330
1.370
879,675
+0.02(+1.48%)
Dec 16, 2020
1.340
1.370
1.330
1.350
719,945
-0.01(-0.74%)
Dec 15, 2020
1.340
1.410
1.300
1.360
1,723,092
+0.02(+1.49%)
Dec 14, 2020
1.310
1.360
1.310
1.340
1,424,401
+0.03(+2.29%)
Dec 11, 2020
1.370
1.370
1.258
1.310
2,459,000
+0.02(+1.55%)
Dec 10, 2020
1.270
1.310
1.250
1.290
1,405,579
+0.00(+0.00%)
Dec 09, 2020
1.330
1.330
1.230
1.290
1,133,585
-0.02(-1.53%)
Dec 08, 2020
1.270
1.320
1.250
1.310
1,340,461
+0.05(+3.97%)
Dec 07, 2020
1.310
1.310
1.260
1.260
813,108
-0.03(-2.33%)
Dec 04, 2020
1.320
1.320
1.225
1.290
1,112,600
-0.02(-1.53%)
Dec 03, 2020
1.260
1.330
1.240
1.310
1,786,053
+0.08(+6.50%)
Dec 02, 2020
1.210
1.310
1.160
1.230
4,749,001
-0.10(-7.52%)
Dec 01, 2020
1.380
1.400
1.320
1.330
655,371
-0.02(-1.48%)
Nov 30, 2020
1.490
1.530
1.310
1.350
1,746,489
-0.11(-7.53%)
Nov 27, 2020
1.400
1.490
1.380
1.460
716,200
+0.08(+5.80%)
Nov 25, 2020
1.340
1.390
1.320
1.380
454,500
+0.04(+2.99%)
Nov 24, 2020
1.350
1.360
1.320
1.340
535,744
-0.01(-0.74%)
Nov 23, 2020
1.400
1.400
1.330
1.350
406,874
-0.02(-1.46%)
Nov 20, 2020
1.370
1.400
1.330
1.370
241,500
+0.03(+2.24%)
Nov 19, 2020
1.380
1.430
1.330
1.340
472,449
-0.03(-2.19%)
Nov 18, 2020
1.490
1.500
1.340
1.370
649,529
-0.08(-5.52%)
Nov 17, 2020
1.560
1.590
1.420
1.450
1,232,058
-0.15(-9.38%)
Nov 16, 2020
1.560
1.630
1.530
1.600
674,989
+0.09(+5.96%)
Nov 13, 2020
1.480
1.560
1.460
1.510
388,400
+0.03(+2.03%)
Nov 12, 2020
1.500
1.520
1.460
1.480
264,183
-0.04(-2.63%)
Nov 11, 2020
1.480
1.560
1.433
1.520
280,415
+0.00(+0.00%)
Nov 10, 2020
1.370
1.560
1.320
1.520
1,274,641
+0.17(+12.59%)
Nov 09, 2020
1.330
1.350
1.300
1.350
428,543
+0.06(+4.65%)
Nov 06, 2020
1.400
1.400
1.280
1.290
455,500
-0.05(-3.73%)
Nov 05, 2020
1.380
1.440
1.320
1.340
334,188
-0.03(-2.19%)
Nov 04, 2020
1.320
1.420
1.310
1.370
554,637
+0.05(+3.79%)
Nov 03, 2020
1.290
1.320
1.260
1.320
278,135
+0.05(+3.94%)
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
.