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 (%)
May 31, 2019
3.920
4.070
3.920
3.990
69,500
-0.04(-0.99%)
May 30, 2019
4.040
4.230
3.940
4.030
50,173
+0.03(+0.75%)
May 29, 2019
4.130
4.130
3.950
4.000
83,233
-0.15(-3.61%)
May 28, 2019
4.550
4.590
4.010
4.150
331,149
-0.36(-7.98%)
May 24, 2019
4.730
4.920
4.410
4.510
173,400
-0.12(-2.59%)
May 23, 2019
4.740
4.860
4.620
4.630
68,616
-0.28(-5.70%)
May 22, 2019
5.060
5.200
4.820
4.910
143,383
-0.15(-2.96%)
May 21, 2019
5.100
5.189
4.870
5.060
120,388
+0.02(+0.40%)
May 20, 2019
5.250
5.370
4.810
5.040
165,081
-0.21(-4.00%)
May 17, 2019
5.550
5.730
5.125
5.250
135,900
-0.37(-6.58%)
May 16, 2019
5.600
5.780
5.160
5.620
127,047
-0.11(-1.92%)
May 15, 2019
5.220
5.770
5.095
5.730
133,738
+0.43(+8.11%)
May 14, 2019
5.250
5.580
5.230
5.300
94,528
+0.09(+1.73%)
May 13, 2019
5.400
5.415
5.080
5.210
73,808
-0.24(-4.40%)
May 10, 2019
5.800
6.361
5.400
5.450
51,800
-0.29(-5.05%)
May 09, 2019
6.000
6.030
5.610
5.740
50,450
-0.30(-4.97%)
May 08, 2019
6.040
6.180
6.025
6.040
26,099
-0.12(-1.87%)
May 07, 2019
6.521
6.521
6.000
6.155
19,327
-0.26(-4.13%)
May 06, 2019
6.050
6.465
6.000
6.420
25,275
+0.12(+1.90%)
May 03, 2019
6.180
6.430
6.170
6.300
61,000
+0.20(+3.28%)
May 02, 2019
6.160
6.240
6.040
6.100
18,740
+0.04(+0.66%)
May 01, 2019
6.140
6.180
5.960
6.060
56,397
-0.11(-1.78%)
Apr 30, 2019
6.498
6.590
6.135
6.170
46,555
-0.33(-5.08%)
Apr 29, 2019
6.540
6.540
6.400
6.500
14,377
-0.05(-0.76%)
Apr 26, 2019
6.470
6.610
6.460
6.550
10,800
+0.09(+1.39%)
Apr 25, 2019
6.590
6.619
6.460
6.460
4,345
-0.13(-1.97%)
Apr 24, 2019
6.510
6.600
6.400
6.590
14,398
+0.05(+0.76%)
Apr 23, 2019
6.350
6.540
6.135
6.540
12,333
+0.19(+2.99%)
Apr 22, 2019
6.290
6.420
5.970
6.350
8,865
+0.00(+0.00%)
Apr 18, 2019
6.530
6.530
6.310
6.350
10,000
-0.25(-3.79%)
Apr 17, 2019
6.720
6.720
6.505
6.600
13,297
-0.08(-1.20%)
Apr 16, 2019
6.020
6.720
5.969
6.680
55,800
+0.59(+9.69%)
Apr 15, 2019
6.170
6.280
5.810
6.090
211,380
-0.05(-0.81%)
Apr 12, 2019
6.510
6.510
6.035
6.140
77,400
-0.28(-4.36%)
Apr 11, 2019
6.650
6.650
6.400
6.420
31,183
-0.28(-4.18%)
Apr 10, 2019
6.490
6.740
6.458
6.700
13,308
+0.21(+3.24%)
Apr 09, 2019
6.700
6.770
6.460
6.490
46,938
-0.18(-2.70%)
Apr 08, 2019
6.800
6.830
6.650
6.670
14,069
-0.14(-2.06%)
Apr 05, 2019
6.740
6.910
6.740
6.810
20,700
-0.07(-1.02%)
Apr 04, 2019
6.820
6.895
6.720
6.880
24,742
+0.06(+0.88%)
Apr 03, 2019
6.750
6.890
6.675
6.820
26,577
+0.16(+2.40%)
Apr 02, 2019
6.935
6.969
6.660
6.660
56,626
-0.22(-3.20%)
Apr 01, 2019
7.000
7.000
6.870
6.880
52,306
-0.14(-1.99%)
Mar 29, 2019
7.000
7.262
6.945
7.020
24,100
+0.02(+0.29%)
Mar 28, 2019
6.895
7.290
6.895
7.000
14,334
-0.02(-0.28%)
Mar 27, 2019
7.281
7.314
6.910
7.020
5,555
-0.02(-0.28%)
Mar 26, 2019
7.100
7.100
6.955
7.040
5,139
+0.13(+1.88%)
Mar 25, 2019
6.980
7.040
6.790
6.910
7,036
-0.06(-0.86%)
Mar 22, 2019
6.980
7.270
6.970
6.970
31,100
-0.10(-1.41%)
Mar 21, 2019
7.130
7.240
7.000
7.070
42,102
-0.15(-2.08%)
Mar 20, 2019
7.668
7.773
7.120
7.220
35,222
-0.38(-5.00%)
Mar 19, 2019
7.680
7.950
7.510
7.600
18,394
+0.00(+0.00%)
Mar 18, 2019
7.280
7.769
7.280
7.600
51,062
+0.32(+4.40%)
Mar 15, 2019
7.270
7.280
6.750
7.280
142,100
+0.00(+0.00%)
Mar 14, 2019
7.450
7.540
7.170
7.280
32,933
-0.09(-1.22%)
Mar 13, 2019
6.800
7.440
6.650
7.370
271,624
+0.48(+6.97%)
Mar 12, 2019
7.090
7.090
6.800
6.890
18,516
-0.20(-2.82%)
Mar 11, 2019
6.750
7.200
6.750
7.090
29,717
+0.22(+3.20%)
Mar 08, 2019
6.650
6.940
6.650
6.870
17,600
+0.30(+4.57%)
Mar 07, 2019
6.660
6.995
6.530
6.570
12,899
+0.02(+0.31%)
Mar 06, 2019
6.800
6.840
6.500
6.550
54,880
-0.16(-2.38%)
Mar 05, 2019
6.710
7.110
6.710
6.710
9,240
+0.01(+0.15%)
Mar 04, 2019
6.880
7.360
6.670
6.700
15,215
-0.13(-1.90%)
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
.