FinancialContent is the trusted provider of stock market information to the media industry.
Allena Pharmaceuticals Inc (NQ: ALNA)
6.910 USD  -0.040 (-0.58%)
Official Closing Price  /  Updated: 4:42 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 6.940 7.159 6.720 6.910 45,196 -0.04(-0.58%)
Feb 14, 2019 6.590 7.000 6.520 6.950 17,486 +0.56(+8.76%)
Feb 13, 2019 6.740 6.770 6.350 6.390 33,405 -0.09(-1.39%)
Feb 12, 2019 6.819 6.819 6.320 6.480 16,830 -0.15(-2.26%)
Feb 11, 2019 6.510 6.877 6.350 6.630 25,650 +0.06(+0.91%)
Feb 08, 2019 6.570 6.930 6.490 6.570 22,400 +0.02(+0.31%)
Feb 07, 2019 6.870 7.286 6.410 6.550 36,589 -0.20(-2.96%)
Feb 06, 2019 6.920 7.060 6.680 6.750 31,749 -0.26(-3.71%)
Feb 05, 2019 7.100 7.420 6.950 7.010 26,930 -0.11(-1.54%)
Feb 04, 2019 7.230 7.522 7.000 7.120 22,697 -0.10(-1.39%)
Feb 01, 2019 6.960 7.730 6.900 7.220 31,100 +0.21(+3.00%)
Jan 31, 2019 7.560 7.770 6.990 7.010 65,705 -0.53(-7.03%)
Jan 30, 2019 7.500 8.000 7.450 7.540 22,997 +0.01(+0.13%)
Jan 29, 2019 7.530 7.530 6.900 7.530 27,988 -0.07(-0.92%)
Jan 28, 2019 7.980 8.025 7.470 7.600 25,656 -0.42(-5.24%)
Jan 25, 2019 8.000 8.070 7.860 8.020 17,600 +0.13(+1.65%)
Jan 24, 2019 8.250 8.270 7.670 7.890 41,356 -0.51(-6.07%)
Jan 23, 2019 8.420 9.240 8.300 8.400 17,833 +0.08(+0.96%)
Jan 22, 2019 8.930 9.110 8.320 8.320 52,126 -0.59(-6.62%)
Jan 18, 2019 8.700 9.155 8.700 8.910 23,900 +0.17(+1.95%)
Jan 17, 2019 8.880 9.194 8.680 8.740 14,594 -0.23(-2.56%)
Jan 16, 2019 8.350 9.100 8.350 8.970 71,074 +0.71(+8.60%)
Jan 15, 2019 9.010 9.010 8.100 8.260 40,867 -0.57(-6.46%)
Jan 14, 2019 8.620 9.520 8.620 8.830 40,887 +0.08(+0.91%)
Jan 11, 2019 7.970 9.150 7.970 8.750 19,900 +0.80(+10.06%)
Jan 10, 2019 8.590 8.590 7.311 7.950 38,203 -0.47(-5.58%)
Jan 09, 2019 8.010 9.600 7.240 8.420 42,759 +0.46(+5.78%)
Jan 08, 2019 7.270 8.410 6.890 7.960 47,395 +0.78(+10.86%)
Jan 07, 2019 7.080 7.180 6.530 7.180 32,447 +0.15(+2.13%)
Jan 04, 2019 6.640 7.050 6.250 7.030 24,800 +0.53(+8.15%)
Jan 03, 2019 6.510 6.750 6.140 6.500 26,918 +0.07(+1.09%)
Jan 02, 2019 5.460 6.520 5.460 6.430 57,970 +0.98(+17.98%)
Dec 31, 2018 5.220 5.470 5.000 5.450 44,300 +0.13(+2.44%)
Dec 28, 2018 5.140 5.475 5.101 5.320 17,500 +0.16(+3.10%)
Dec 27, 2018 5.050 5.450 5.000 5.160 20,150 -0.01(-0.19%)
Dec 26, 2018 5.180 5.390 4.800 5.170 23,600 +0.06(+1.17%)
Dec 24, 2018 5.020 5.390 5.020 5.110 21,800 -0.03(-0.58%)
Dec 21, 2018 5.370 5.680 5.140 5.140 77,900 -0.25(-4.64%)
Dec 20, 2018 5.020 5.780 5.020 5.390 36,235 +0.03(+0.56%)
Dec 19, 2018 5.930 6.080 5.200 5.360 42,923 -0.65(-10.82%)
Dec 18, 2018 6.950 8.107 6.000 6.010 34,637 -0.94(-13.53%)
Dec 17, 2018 7.440 7.680 6.623 6.950 40,307 -0.57(-7.58%)
Dec 14, 2018 7.860 8.000 7.520 7.520 14,100 -0.52(-6.47%)
Dec 13, 2018 8.180 8.420 8.020 8.040 83,270 -0.35(-4.17%)
Dec 12, 2018 8.750 9.220 8.230 8.390 25,145 -0.29(-3.34%)
Dec 11, 2018 8.810 9.180 8.593 8.680 2,075 -0.17(-1.92%)
Dec 10, 2018 9.410 9.430 8.670 8.850 19,008 -0.41(-4.43%)
Dec 07, 2018 9.330 9.450 9.050 9.260 37,100 +0.12(+1.31%)
Dec 06, 2018 8.990 9.260 8.790 9.140 25,722 -0.06(-0.65%)
Dec 04, 2018 9.290 9.500 8.930 9.200 20,300 -0.25(-2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More