Stock Quote

Allena Pharmaceuticals Inc (NQ: ALNA )

0.9033 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 0.9059 0.9399 0.8900 0.9033 508,080 +0.01(+1.49%)
Oct 14, 2021 0.8800 0.9000 0.8610 0.8900 221,652 +0.00(+0.32%)
Oct 13, 2021 0.8600 0.8900 0.8600 0.8872 356,919 +0.00(+0.25%)
Oct 12, 2021 0.8500 0.8900 0.8510 0.8850 313,255 +0.02(+2.67%)
Oct 11, 2021 0.8400 0.8800 0.8298 0.8620 789,139 +0.03(+3.88%)
Oct 08, 2021 0.8399 0.8500 0.8200 0.8298 670,370 -0.01(-1.23%)
Oct 07, 2021 0.8500 0.8536 0.8306 0.8401 436,846 +0.02(+2.04%)
Oct 06, 2021 0.8900 0.8980 0.8118 0.8233 1,957,236 -0.06(-7.29%)
Oct 05, 2021 0.9198 0.9198 0.8800 0.8880 574,398 -0.01(-1.32%)
Oct 04, 2021 0.9189 0.9299 0.8600 0.8999 1,227,068 -0.01(-1.62%)
Oct 01, 2021 0.9000 0.9269 0.8810 0.9147 831,630 +0.01(+1.39%)
Sep 30, 2021 0.8900 0.9109 0.8911 0.9022 512,419 +0.01(+0.83%)
Sep 29, 2021 0.9150 0.9249 0.8930 0.8948 875,776 -0.00(-0.08%)
Sep 28, 2021 0.9290 0.9400 0.8900 0.8955 579,997 -0.03(-2.86%)
Sep 27, 2021 0.9200 0.9440 0.9182 0.9219 489,743 +0.01(+0.60%)
Sep 24, 2021 0.9433 0.9600 0.9080 0.9164 1,377,737 -0.04(-4.08%)
Sep 23, 2021 0.9377 0.9699 0.9300 0.9554 478,916 +0.02(+1.67%)
Sep 22, 2021 0.9200 0.9460 0.9029 0.9397 503,033 +0.04(+4.39%)
Sep 21, 2021 0.9300 0.9700 0.9002 0.9002 835,094 -0.00(-0.53%)
Sep 20, 2021 0.9500 0.9899 0.9050 0.9050 1,082,112 -0.06(-6.70%)
Sep 17, 2021 0.9800 1.020 0.9605 0.9700 1,498,211 +0.01(+0.57%)
Sep 16, 2021 0.9563 0.9899 0.9500 0.9645 876,464 +0.00(+0.47%)
Sep 15, 2021 1.016 1.020 0.9600 0.9600 925,032 -0.02(-2.24%)
Sep 14, 2021 1.010 1.040 0.9820 0.9820 841,653 -0.05(-4.66%)
Sep 13, 2021 1.000 1.050 1.000 1.030 913,981 +0.00(+0.00%)
Sep 10, 2021 1.060 1.070 1.000 1.030 1,306,963 -0.02(-1.90%)
Sep 09, 2021 1.030 1.060 1.020 1.050 724,823 +0.02(+1.94%)
Sep 08, 2021 1.090 1.100 1.010 1.030 1,036,589 -0.05(-4.63%)
Sep 07, 2021 1.060 1.100 1.050 1.080 994,555 +0.02(+1.89%)
Sep 03, 2021 1.040 1.060 1.030 1.060 808,817 +0.01(+0.95%)
Sep 02, 2021 1.070 1.080 1.035 1.050 919,557 +0.00(+0.00%)
Sep 01, 2021 1.030 1.050 1.005 1.050 1,273,185 +0.03(+2.94%)
Aug 31, 2021 1.010 1.030 0.9999 1.020 826,140 +0.00(+0.00%)
Aug 30, 2021 0.9800 1.020 0.9701 1.020 1,331,900 +0.05(+5.13%)
Aug 27, 2021 0.9600 1.000 0.9555 0.9702 1,085,377 -0.00(-0.38%)
Aug 26, 2021 0.9400 1.000 0.9400 0.9739 1,369,873 +0.04(+4.51%)
Aug 25, 2021 0.9890 0.9890 0.9319 0.9319 972,912 -0.04(-3.94%)
Aug 24, 2021 0.9185 0.9800 0.9101 0.9701 1,567,695 +0.05(+5.62%)
Aug 23, 2021 0.8500 0.9200 0.8500 0.9185 908,266 +0.07(+8.54%)
Aug 20, 2021 0.8800 0.8886 0.8200 0.8462 1,701,893 -0.03(-3.84%)
Aug 19, 2021 0.8900 0.9049 0.8700 0.8800 1,135,967 -0.03(-3.28%)
Aug 18, 2021 0.9100 0.9279 0.9000 0.9098 912,283 -0.01(-0.90%)
Aug 17, 2021 0.9200 0.9300 0.9000 0.9181 1,221,538 -0.02(-2.50%)
Aug 16, 2021 0.9900 0.9941 0.9400 0.9416 1,190,008 -0.05(-4.89%)
Aug 13, 2021 0.9801 1.010 0.9651 0.9900 1,693,794 +0.01(+1.01%)
Aug 12, 2021 0.9600 1.000 0.9350 0.9801 1,673,551 +0.03(+2.96%)
Aug 11, 2021 0.9416 0.9522 0.9170 0.9519 1,425,324 -0.01(-1.12%)
Aug 10, 2021 1.000 1.010 0.9299 0.9627 1,567,473 -0.03(-2.56%)
Aug 09, 2021 0.9500 1.060 0.9400 0.9880 2,207,558 +0.04(+4.01%)
Aug 06, 2021 0.9070 0.9600 0.9070 0.9499 1,670,321 +0.04(+4.40%)
Aug 05, 2021 0.9000 0.9200 0.8800 0.9099 1,706,625 -0.00(-0.09%)
Aug 04, 2021 0.9000 0.9399 0.8997 0.9107 1,623,298 +0.00(+0.10%)
Aug 03, 2021 0.9557 0.9596 0.9000 0.9098 2,490,287 -0.04(-3.93%)
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.