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 (%)
Sep 30, 2019
4.060
4.060
3.860
3.940
29,423
-0.15(-3.67%)
Sep 27, 2019
4.090
4.140
4.000
4.090
29,900
+0.06(+1.49%)
Sep 26, 2019
4.220
4.270
4.000
4.030
56,867
-0.17(-4.05%)
Sep 25, 2019
4.260
4.330
4.100
4.200
40,398
-0.03(-0.71%)
Sep 24, 2019
4.370
4.380
4.190
4.230
54,028
-0.04(-0.94%)
Sep 23, 2019
4.200
4.330
4.160
4.270
72,595
-0.02(-0.47%)
Sep 20, 2019
4.218
4.290
4.218
4.290
26,600
+0.07(+1.66%)
Sep 19, 2019
4.240
4.350
4.090
4.220
84,191
+0.05(+1.20%)
Sep 18, 2019
4.200
4.280
4.080
4.170
27,040
-0.04(-0.95%)
Sep 17, 2019
4.250
4.310
4.200
4.210
62,349
-0.01(-0.24%)
Sep 16, 2019
4.350
4.350
4.115
4.220
22,315
-0.01(-0.24%)
Sep 13, 2019
4.070
4.290
4.070
4.230
10,200
-0.01(-0.24%)
Sep 12, 2019
4.240
4.280
4.100
4.240
33,788
+0.01(+0.24%)
Sep 11, 2019
4.280
4.320
4.060
4.230
22,252
-0.04(-0.94%)
Sep 10, 2019
4.210
4.422
4.210
4.270
34,863
+0.05(+1.18%)
Sep 09, 2019
4.060
4.340
4.060
4.220
53,623
+0.14(+3.43%)
Sep 06, 2019
4.060
4.370
4.060
4.080
37,800
-0.09(-2.16%)
Sep 05, 2019
4.090
4.520
4.090
4.170
32,962
+0.07(+1.71%)
Sep 04, 2019
4.350
4.350
4.050
4.100
49,993
-0.22(-5.09%)
Sep 03, 2019
4.190
4.320
4.090
4.320
31,016
+0.15(+3.60%)
Aug 30, 2019
4.210
4.270
4.110
4.170
32,600
-0.06(-1.42%)
Aug 29, 2019
4.310
4.360
4.205
4.230
60,656
-0.02(-0.47%)
Aug 28, 2019
4.100
4.351
4.100
4.250
19,744
+0.13(+3.16%)
Aug 27, 2019
4.140
4.165
4.005
4.120
25,488
-0.01(-0.24%)
Aug 26, 2019
4.070
4.150
4.070
4.130
4,921
+0.10(+2.48%)
Aug 23, 2019
4.500
4.510
3.930
4.030
33,700
-0.34(-7.78%)
Aug 22, 2019
4.570
4.570
4.230
4.370
68,653
-0.18(-3.96%)
Aug 21, 2019
4.050
4.590
4.000
4.550
60,906
+0.55(+13.75%)
Aug 20, 2019
3.890
4.050
3.890
4.000
62,340
+0.07(+1.78%)
Aug 19, 2019
3.870
4.000
3.821
3.930
69,158
+0.11(+2.88%)
Aug 16, 2019
3.820
4.000
3.790
3.820
32,600
+0.02(+0.53%)
Aug 15, 2019
4.000
4.000
3.760
3.800
37,953
-0.21(-5.24%)
Aug 14, 2019
3.980
4.030
3.880
4.010
46,969
+0.02(+0.50%)
Aug 13, 2019
4.160
4.160
3.910
3.990
20,997
+0.04(+1.01%)
Aug 12, 2019
3.990
4.050
3.870
3.950
21,147
-0.06(-1.50%)
Aug 09, 2019
4.000
4.070
3.876
4.010
32,600
+0.05(+1.26%)
Aug 08, 2019
3.820
4.070
3.820
3.960
35,518
-0.04(-1.00%)
Aug 07, 2019
4.140
4.140
3.620
4.000
51,962
-0.06(-1.48%)
Aug 06, 2019
3.970
4.140
3.856
4.060
43,359
+0.23(+6.01%)
Aug 05, 2019
4.160
4.170
3.720
3.830
43,621
-0.11(-2.79%)
Aug 02, 2019
3.920
4.070
3.810
3.940
53,500
+0.00(+0.00%)
Aug 01, 2019
4.080
4.310
3.890
3.940
58,585
-0.15(-3.67%)
Jul 31, 2019
4.390
4.440
4.080
4.090
55,200
-0.30(-6.83%)
Jul 30, 2019
4.100
4.490
4.100
4.390
47,692
+0.27(+6.55%)
Jul 29, 2019
4.030
4.150
3.830
4.120
68,152
+0.09(+2.23%)
Jul 26, 2019
4.070
4.120
4.020
4.030
43,300
-0.01(-0.25%)
Jul 25, 2019
4.300
4.340
4.020
4.040
36,341
-0.26(-6.05%)
Jul 24, 2019
4.270
4.400
4.090
4.300
34,403
+0.02(+0.47%)
Jul 23, 2019
4.390
4.688
4.160
4.280
53,956
-0.03(-0.70%)
Jul 22, 2019
4.540
4.599
4.270
4.310
42,217
-0.22(-4.86%)
Jul 19, 2019
4.730
4.775
4.506
4.530
61,300
-0.20(-4.23%)
Jul 18, 2019
4.800
4.860
4.500
4.730
162,504
-0.09(-1.87%)
Jul 17, 2019
4.900
5.010
4.810
4.820
38,829
-0.08(-1.63%)
Jul 16, 2019
5.020
5.060
4.880
4.900
40,188
-0.07(-1.41%)
Jul 15, 2019
4.940
5.020
4.750
4.970
41,000
+0.03(+0.61%)
Jul 12, 2019
5.080
5.115
4.800
4.940
114,100
-0.14(-2.76%)
Jul 11, 2019
5.270
5.740
5.050
5.080
320,626
-0.08(-1.55%)
Jul 10, 2019
5.070
5.190
4.850
5.160
169,881
+0.26(+5.31%)
Jul 09, 2019
4.870
5.180
4.850
4.900
149,526
+0.03(+0.62%)
Jul 08, 2019
4.940
5.080
4.750
4.870
87,972
-0.08(-1.62%)
Jul 05, 2019
4.980
5.200
4.860
4.950
176,500
-0.06(-1.20%)
Jul 03, 2019
4.980
5.130
4.650
5.010
126,000
+0.10(+2.04%)
Jul 02, 2019
4.490
4.910
4.412
4.910
209,101
+0.39(+8.63%)
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
.