Allena Pharmaceuticals Inc (NQ: ALNA )

0.1208 -0.0068 (-5.33%)
Streaming Delayed Price Updated: 2:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 0.1360 0.1377 0.1270 0.1276 10,904,467 +0.00(+0.47%)
Aug 10, 2022 0.1307 0.1330 0.1238 0.1270 6,165,484 -0.00(-0.70%)
Aug 09, 2022 0.1341 0.1370 0.1200 0.1279 8,881,216 -0.01(-6.64%)
Aug 08, 2022 0.1315 0.1395 0.1234 0.1370 9,968,004 -0.00(-2.14%)
Aug 05, 2022 0.1371 0.1439 0.1320 0.1400 13,211,884 -0.02(-10.26%)
Aug 04, 2022 0.1508 0.1733 0.1303 0.1560 91,343,720 +0.04(+38.05%)
Aug 03, 2022 0.1051 0.1201 0.1049 0.1130 22,557,416 +0.01(+8.76%)
Aug 02, 2022 0.1074 0.1074 0.1013 0.1039 13,518,366 -0.01(-6.40%)
Aug 01, 2022 0.1111 0.1147 0.1065 0.1110 6,634,103 -0.00(-0.45%)
Jul 29, 2022 0.1152 0.1152 0.1060 0.1115 12,975,872 -0.01(-4.70%)
Jul 28, 2022 0.1176 0.1176 0.1103 0.1170 17,997,204 +0.00(+1.74%)
Jul 27, 2022 0.1165 0.1300 0.1125 0.1150 24,364,280 +0.00(+0.00%)
Jul 26, 2022 0.1259 0.1269 0.1140 0.1150 33,204,058 -0.01(-8.00%)
Jul 25, 2022 0.1300 0.1348 0.1242 0.1250 8,372,207 -0.01(-3.85%)
Jul 22, 2022 0.1470 0.1497 0.1280 0.1300 13,119,220 -0.01(-10.34%)
Jul 21, 2022 0.1420 0.1525 0.1374 0.1450 14,506,896 +0.00(+3.57%)
Jul 20, 2022 0.1467 0.1467 0.1400 0.1400 9,965,712 -0.01(-4.11%)
Jul 19, 2022 0.1573 0.1588 0.1460 0.1460 12,723,301 -0.00(-2.14%)
Jul 18, 2022 0.1500 0.1600 0.1450 0.1492 8,782,927 -0.01(-6.16%)
Jul 15, 2022 0.1695 0.1720 0.1542 0.1590 6,987,129 -0.01(-7.07%)
Jul 14, 2022 0.1838 0.1839 0.1700 0.1711 13,968,676 +0.00(+1.85%)
Jul 13, 2022 0.2000 0.2020 0.1599 0.1680 11,831,393 -0.04(-18.05%)
Jul 12, 2022 0.2037 0.2350 0.1977 0.2050 12,769,739 +0.00(+0.74%)
Jul 11, 2022 0.2000 0.2120 0.1960 0.2035 13,297,366 -0.03(-11.52%)
Jul 08, 2022 0.2294 0.2430 0.2170 0.2300 42,560,400 +0.02(+9.00%)
Jul 07, 2022 0.2450 0.2700 0.1963 0.2110 101,040,824 +0.03(+19.21%)
Jul 06, 2022 0.1821 0.1858 0.1704 0.1770 16,007,039 -0.02(-8.48%)
Jul 05, 2022 0.2100 0.2150 0.1603 0.1934 27,113,404 -0.02(-8.77%)
Jul 01, 2022 0.2502 0.3330 0.2100 0.2120 188,264,096 +0.02(+10.99%)
Jun 30, 2022 0.2091 0.2197 0.1512 0.1910 69,669,256 -0.06(-25.10%)
Jun 29, 2022 0.2585 0.4400 0.2350 0.2550 574,998,144 +0.14(+114.29%)
Jun 28, 2022 0.1300 0.1300 0.1155 0.1190 26,114,806 -0.01(-5.33%)
Jun 27, 2022 0.1240 0.1278 0.1210 0.1257 1,966,674 +0.00(+1.37%)
Jun 24, 2022 0.1400 0.1400 0.1215 0.1240 5,633,092 -0.01(-6.56%)
Jun 23, 2022 0.1236 0.1350 0.1191 0.1327 4,296,886 +0.01(+10.58%)
Jun 22, 2022 0.1243 0.1250 0.1163 0.1200 2,806,631 +0.00(+2.92%)
Jun 21, 2022 0.1201 0.1262 0.1160 0.1166 3,780,760 -0.00(-2.91%)
Jun 17, 2022 0.1170 0.1300 0.1170 0.1201 3,338,109 +0.00(+2.74%)
Jun 16, 2022 0.1190 0.1275 0.1155 0.1169 8,812,990 -0.00(-3.15%)
Jun 15, 2022 0.1170 0.1306 0.1155 0.1207 9,255,918 +0.00(+3.16%)
Jun 14, 2022 0.1280 0.1320 0.1158 0.1170 8,004,947 -0.01(-9.93%)
Jun 13, 2022 0.1340 0.1376 0.1225 0.1299 5,249,604 -0.01(-6.68%)
Jun 10, 2022 0.1494 0.1494 0.1320 0.1392 13,375,309 -0.02(-10.77%)
Jun 09, 2022 0.1100 0.1630 0.1141 0.1560 19,797,804 +0.04(+31.65%)
Jun 08, 2022 0.1090 0.1298 0.1090 0.1185 12,406,807 +0.01(+5.52%)
Jun 07, 2022 0.1200 0.1200 0.1082 0.1123 6,507,917 -0.00(-1.66%)
Jun 06, 2022 0.1140 0.1190 0.1074 0.1142 11,667,125 +0.00(+1.51%)
Jun 03, 2022 0.1200 0.1288 0.1084 0.1125 10,166,823 -0.01(-10.00%)
Jun 02, 2022 0.1230 0.1257 0.1200 0.1250 4,416,071 +0.00(+1.05%)
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.