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 (%)
Apr 30, 2021
1.190
1.230
1.170
1.200
520,000
+0.01(+0.84%)
Apr 29, 2021
1.330
1.340
1.120
1.190
1,509,470
-0.09(-7.03%)
Apr 28, 2021
1.240
1.320
1.180
1.280
587,124
+0.04(+3.23%)
Apr 27, 2021
1.200
1.250
1.200
1.240
318,125
+0.03(+2.48%)
Apr 26, 2021
1.160
1.260
1.160
1.210
1,213,233
+0.06(+5.22%)
Apr 23, 2021
1.170
1.190
1.130
1.150
586,700
-0.02(-1.71%)
Apr 22, 2021
1.150
1.210
1.110
1.170
579,484
+0.03(+2.63%)
Apr 21, 2021
1.080
1.165
1.060
1.140
322,703
+0.06(+5.56%)
Apr 20, 2021
1.100
1.130
1.020
1.080
664,239
-0.03(-2.70%)
Apr 19, 2021
1.110
1.140
1.060
1.110
671,238
-0.01(-0.89%)
Apr 16, 2021
1.110
1.120
1.050
1.120
1,310,500
-0.02(-1.75%)
Apr 15, 2021
1.200
1.250
1.090
1.140
1,157,884
-0.06(-5.00%)
Apr 14, 2021
1.220
1.260
1.180
1.200
842,809
-0.05(-4.00%)
Apr 13, 2021
1.230
1.260
1.150
1.250
773,844
+0.02(+1.63%)
Apr 12, 2021
1.300
1.300
1.220
1.230
728,201
-0.07(-5.38%)
Apr 09, 2021
1.340
1.340
1.300
1.300
347,500
-0.04(-2.99%)
Apr 08, 2021
1.330
1.400
1.270
1.340
897,453
+0.01(+0.75%)
Apr 07, 2021
1.350
1.360
1.320
1.330
486,451
+0.02(+1.53%)
Apr 06, 2021
1.340
1.340
1.290
1.310
647,206
-0.01(-0.76%)
Apr 05, 2021
1.390
1.410
1.320
1.320
477,115
-0.06(-4.35%)
Apr 01, 2021
1.400
1.427
1.370
1.380
699,100
-0.01(-0.72%)
Mar 31, 2021
1.360
1.440
1.330
1.390
463,612
+0.04(+2.96%)
Mar 30, 2021
1.330
1.380
1.290
1.350
493,091
+0.00(+0.00%)
Mar 29, 2021
1.410
1.420
1.350
1.350
355,005
-0.08(-5.59%)
Mar 26, 2021
1.440
1.500
1.370
1.430
985,900
-0.06(-4.03%)
Mar 25, 2021
1.400
1.500
1.370
1.490
777,617
+0.06(+4.20%)
Mar 24, 2021
1.580
1.580
1.420
1.430
967,249
-0.11(-7.14%)
Mar 23, 2021
1.640
1.650
1.500
1.540
694,706
-0.12(-7.23%)
Mar 22, 2021
1.650
1.700
1.610
1.660
422,297
+0.00(+0.00%)
Mar 19, 2021
1.620
1.665
1.580
1.660
499,600
+0.07(+4.40%)
Mar 18, 2021
1.680
1.730
1.570
1.590
623,590
-0.14(-8.09%)
Mar 17, 2021
1.560
1.730
1.550
1.730
866,657
+0.13(+8.12%)
Mar 16, 2021
1.680
1.720
1.560
1.600
889,573
-0.06(-3.61%)
Mar 15, 2021
1.690
1.760
1.660
1.660
766,757
-0.05(-2.92%)
Mar 12, 2021
1.620
1.740
1.601
1.710
1,567,500
+0.13(+8.23%)
Mar 11, 2021
1.520
1.600
1.490
1.580
750,907
+0.09(+6.04%)
Mar 10, 2021
1.540
1.570
1.460
1.490
1,115,298
-0.02(-1.32%)
Mar 09, 2021
1.510
1.590
1.440
1.510
1,556,358
-0.01(-0.66%)
Mar 08, 2021
1.500
1.600
1.450
1.520
620,308
+0.05(+3.40%)
Mar 05, 2021
1.520
1.530
1.310
1.470
1,262,300
-0.03(-2.00%)
Mar 04, 2021
1.680
1.680
1.410
1.500
1,608,716
-0.16(-9.64%)
Mar 03, 2021
1.720
1.790
1.610
1.660
1,054,738
-0.03(-1.78%)
Mar 02, 2021
1.780
1.780
1.670
1.690
543,049
-0.05(-2.87%)
Mar 01, 2021
1.730
1.800
1.710
1.740
670,053
+0.06(+3.57%)
Feb 26, 2021
1.640
1.690
1.540
1.680
1,336,100
+0.01(+0.60%)
Feb 25, 2021
1.800
1.820
1.620
1.670
1,540,422
-0.14(-7.73%)
Feb 24, 2021
1.750
1.840
1.710
1.810
944,473
+0.17(+10.37%)
Feb 23, 2021
1.730
1.760
1.550
1.640
2,095,614
-0.16(-8.89%)
Feb 22, 2021
1.910
1.980
1.780
1.800
1,503,224
-0.11(-5.76%)
Feb 19, 2021
1.980
2.000
1.900
1.910
955,600
-0.02(-1.04%)
Feb 18, 2021
2.010
2.050
1.860
1.930
1,944,253
-0.15(-7.21%)
Feb 17, 2021
2.100
2.110
1.980
2.080
1,804,353
-0.02(-0.95%)
Feb 16, 2021
2.110
2.110
2.020
2.100
2,281,448
+0.05(+2.44%)
Feb 12, 2021
2.010
2.120
1.980
2.050
1,572,300
+0.04(+1.99%)
Feb 11, 2021
2.060
2.080
1.970
2.010
1,463,085
-0.04(-1.95%)
Feb 10, 2021
2.130
2.170
1.911
2.050
2,411,641
-0.04(-1.91%)
Feb 09, 2021
2.230
2.240
2.060
2.090
2,695,259
-0.08(-3.69%)
Feb 08, 2021
2.050
2.190
2.040
2.170
2,918,287
+0.14(+6.90%)
Feb 05, 2021
2.070
2.080
1.900
2.030
2,384,600
+0.01(+0.50%)
Feb 04, 2021
2.000
2.100
1.930
2.020
3,470,797
+0.12(+6.32%)
Feb 03, 2021
1.730
1.910
1.720
1.900
2,499,591
+0.17(+9.83%)
Feb 02, 2021
1.700
1.750
1.620
1.730
2,011,738
+0.06(+3.59%)
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
.