Allena Pharmaceuticals Inc (NQ: ALNA )

0.6700 USD -0.0100 (-1.47%)
Streaming Delayed Price Updated: 9:54 AM EST, Dec 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 0.6900 0.7000 0.6700 0.6818 530,851 -0.00(-0.32%)
Dec 07, 2021 0.6640 0.6940 0.6533 0.6840 1,038,142 +0.05(+7.14%)
Dec 06, 2021 0.6270 0.6439 0.6000 0.6384 715,432 +0.03(+5.03%)
Dec 03, 2021 0.6500 0.6549 0.6050 0.6078 1,819,022 -0.05(-7.63%)
Dec 02, 2021 0.6400 0.6700 0.6226 0.6580 1,056,664 +0.02(+3.49%)
Dec 01, 2021 0.6800 0.6900 0.6320 0.6358 1,181,234 -0.04(-6.58%)
Nov 30, 2021 0.6800 0.6958 0.6750 0.6806 993,524 -0.01(-1.55%)
Nov 29, 2021 0.7400 0.7490 0.6900 0.6913 1,018,556 -0.04(-5.30%)
Nov 26, 2021 0.7400 0.7500 0.7100 0.7300 807,764 -0.01(-1.87%)
Nov 24, 2021 0.7200 0.7585 0.7102 0.7439 1,035,664 +0.02(+3.32%)
Nov 23, 2021 0.7100 0.7400 0.7032 0.7200 1,384,942 +0.01(+1.54%)
Nov 22, 2021 0.6900 0.7200 0.6831 0.7091 1,340,958 +0.01(+0.82%)
Nov 19, 2021 0.7200 0.7220 0.6600 0.7033 2,572,731 -0.00(-0.40%)
Nov 18, 2021 0.7900 0.7299 0.6973 0.7061 3,643,315 -0.06(-7.94%)
Nov 17, 2021 0.8000 0.8180 0.7500 0.7670 2,699,625 -0.03(-4.13%)
Nov 16, 2021 0.8400 0.8399 0.8000 0.8000 2,188,365 -0.03(-3.97%)
Nov 15, 2021 0.8546 0.8713 0.8300 0.8331 1,074,659 -0.02(-2.02%)
Nov 12, 2021 0.8608 0.8775 0.8403 0.8503 1,342,063 -0.02(-2.33%)
Nov 11, 2021 0.8935 0.8936 0.8600 0.8706 1,250,968 -0.02(-2.10%)
Nov 10, 2021 0.9400 0.8893 2,247,379 -0.07(-7.31%)
Nov 09, 2021 0.9900 1.000 0.9500 0.9594 1,973,767 -0.03(-3.50%)
Nov 08, 2021 0.9499 1.000 0.9499 0.9942 2,466,070 +0.02(+1.65%)
Nov 05, 2021 0.9478 0.9794 0.9310 0.9781 2,730,958 -0.01(-0.79%)
Nov 04, 2021 0.9400 0.9900 0.9230 0.9859 6,795,366 -0.00(-0.08%)
Nov 03, 2021 1.040 1.170 0.9300 0.9867 132,377,490 +0.13(+15.34%)
Nov 02, 2021 0.8600 0.8610 0.8400 0.8555 387,045 -0.00(-0.31%)
Nov 01, 2021 0.8300 0.8660 0.8415 0.8582 491,995 +0.03(+3.32%)
Oct 29, 2021 0.8400 0.8588 0.8302 0.8306 463,260 -0.02(-1.98%)
Oct 28, 2021 0.8400 0.8598 0.8399 0.8474 321,567 +0.02(+2.07%)
Oct 27, 2021 0.8500 0.8598 0.8302 0.8302 447,997 -0.02(-2.33%)
Oct 26, 2021 0.8500 0.8500 540,640 +0.00(+0.00%)
Oct 25, 2021 0.8600 0.8760 0.8400 0.8500 618,197 -0.03(-2.97%)
Oct 22, 2021 0.9000 0.9100 0.8600 0.8760 867,493 -0.03(-3.07%)
Oct 21, 2021 0.9000 0.9425 0.8863 0.9037 729,154 -0.01(-1.22%)
Oct 20, 2021 0.9000 0.9149 0.8800 0.9149 524,167 +0.02(+2.80%)
Oct 19, 2021 0.8900 0.9000 0.8800 0.8900 472,028 +0.00(+0.35%)
Oct 18, 2021 0.9000 0.9100 0.8710 0.8869 572,457 -0.02(-1.82%)
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%)
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.