Allena Pharmaceuticals Inc (NQ: ALNA )

1.420 USD UNCHANGED
Streaming Delayed Price Updated: 7:56 AM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 1.350 1.440 1.340 1.420 372,590 +0.08(+5.97%)
Oct 21, 2020 1.470 1.510 1.300 1.340 1,113,989 -0.10(-6.94%)
Oct 20, 2020 1.520 1.540 1.430 1.440 513,026 -0.07(-4.64%)
Oct 19, 2020 1.560 1.580 1.500 1.510 386,394 -0.04(-2.58%)
Oct 16, 2020 1.490 1.580 1.468 1.550 387,100 +0.07(+4.73%)
Oct 15, 2020 1.510 1.510 1.400 1.480 521,787 -0.02(-1.33%)
Oct 14, 2020 1.540 1.560 1.490 1.500 424,667 -0.06(-3.85%)
Oct 13, 2020 1.520 1.590 1.510 1.560 431,953 +0.00(+0.00%)
Oct 12, 2020 1.570 1.610 1.530 1.560 479,945 -0.01(-0.64%)
Oct 09, 2020 1.650 1.670 1.570 1.570 394,100 -0.06(-3.68%)
Oct 08, 2020 1.690 1.730 1.580 1.630 1,174,497 -0.06(-3.55%)
Oct 07, 2020 1.710 1.720 1.630 1.690 697,625 +0.04(+2.42%)
Oct 06, 2020 1.700 1.820 1.570 1.650 2,166,260 -0.04(-2.37%)
Oct 05, 2020 1.520 1.750 1.520 1.690 1,903,437 +0.18(+11.92%)
Oct 02, 2020 1.470 1.640 1.450 1.510 1,227,200 -0.10(-6.21%)
Oct 01, 2020 1.400 1.750 1.360 1.610 3,510,043 +0.13(+8.78%)
Sep 30, 2020 1.490 1.780 1.330 1.480 31,450,891 +0.27(+22.31%)
Sep 29, 2020 1.220 1.240 1.180 1.210 426,324 -0.01(-0.82%)
Sep 28, 2020 1.270 1.270 1.190 1.220 297,447 -0.01(-0.81%)
Sep 25, 2020 1.240 1.260 1.200 1.230 214,100 +0.04(+3.36%)
Sep 24, 2020 1.190 1.270 1.150 1.190 184,329 -0.02(-1.65%)
Sep 23, 2020 1.320 1.330 1.150 1.210 696,590 -0.11(-8.33%)
Sep 22, 2020 1.330 1.360 1.280 1.320 384,670 -0.02(-1.49%)
Sep 21, 2020 1.360 1.370 1.280 1.340 263,258 -0.03(-2.19%)
Sep 18, 2020 1.370 1.430 1.340 1.370 730,200 +0.00(+0.00%)
Sep 17, 2020 1.330 1.430 1.320 1.370 418,787 -0.01(-0.72%)
Sep 16, 2020 1.330 1.440 1.220 1.380 1,286,277 +0.07(+5.34%)
Sep 15, 2020 1.240 1.550 1.210 1.310 1,989,511 +0.10(+8.26%)
Sep 14, 2020 1.140 1.240 1.080 1.210 1,105,226 +0.11(+10.00%)
Sep 11, 2020 1.150 1.150 1.070 1.100 688,600 -0.02(-1.79%)
Sep 10, 2020 1.170 1.230 1.120 1.120 804,139 -0.05(-4.27%)
Sep 09, 2020 1.170 1.190 1.160 1.170 522,523 +0.02(+2.18%)
Sep 08, 2020 1.170 1.210 1.140 1.145 649,918 -0.01(-1.29%)
Sep 04, 2020 1.270 1.320 1.110 1.160 1,468,200 -0.11(-8.66%)
Sep 03, 2020 1.280 1.350 1.250 1.270 595,387 -0.02(-1.55%)
Sep 02, 2020 1.310 1.350 1.270 1.290 591,579 -0.02(-1.53%)
Sep 01, 2020 1.340 1.360 1.280 1.310 792,501 -0.04(-2.96%)
Aug 31, 2020 1.400 1.430 1.340 1.350 431,156 -0.02(-1.46%)
Aug 28, 2020 1.460 1.535 1.330 1.370 1,588,400 -0.07(-4.86%)
Aug 27, 2020 1.400 1.500 1.280 1.440 1,971,440 +0.04(+2.86%)
Aug 26, 2020 1.350 1.460 1.350 1.400 579,746 +0.02(+1.45%)
Aug 25, 2020 1.370 1.390 1.300 1.380 746,242 +0.04(+2.99%)
Aug 24, 2020 1.390 1.430 1.280 1.340 800,197 -0.04(-2.90%)
Aug 21, 2020 1.420 1.550 1.374 1.380 1,075,900 -0.03(-2.13%)
Aug 20, 2020 1.440 1.480 1.380 1.410 625,098 -0.04(-2.76%)
Aug 19, 2020 1.470 1.490 1.410 1.450 416,411 +0.01(+0.69%)
Aug 18, 2020 1.470 1.490 1.440 1.440 401,750 -0.05(-3.36%)
Aug 17, 2020 1.580 1.590 1.430 1.490 1,104,817 -0.05(-3.25%)
Aug 14, 2020 1.400 1.690 1.370 1.540 2,026,000 +0.12(+8.45%)
Aug 13, 2020 1.440 1.450 1.390 1.420 398,119 +0.01(+0.71%)
Aug 12, 2020 1.390 1.440 1.360 1.410 912,715 +0.03(+2.17%)
Aug 11, 2020 1.500 1.510 1.370 1.380 1,005,458 -0.10(-6.76%)
Aug 10, 2020 1.530 1.570 1.460 1.480 1,114,709 -0.01(-0.67%)
Aug 07, 2020 1.470 1.530 1.400 1.490 862,600 +0.03(+2.05%)
Aug 06, 2020 1.430 1.580 1.400 1.460 2,079,712 +0.03(+2.10%)
Aug 05, 2020 1.420 1.440 1.270 1.430 1,609,016 +0.01(+0.70%)
Aug 04, 2020 1.350 1.450 1.300 1.420 1,706,558 +0.09(+6.77%)
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.