Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Allena Pharmaceuticals Inc
(NQ:
ALNA
)
0.0750
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 7, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
6.498
6.590
6.135
6.170
46,555
-0.33(-5.08%)
Apr 29, 2019
6.540
6.540
6.400
6.500
14,377
-0.05(-0.76%)
Apr 26, 2019
6.470
6.610
6.460
6.550
10,800
+0.09(+1.39%)
Apr 25, 2019
6.590
6.619
6.460
6.460
4,345
-0.13(-1.97%)
Apr 24, 2019
6.510
6.600
6.400
6.590
14,398
+0.05(+0.76%)
Apr 23, 2019
6.350
6.540
6.135
6.540
12,333
+0.19(+2.99%)
Apr 22, 2019
6.290
6.420
5.970
6.350
8,865
+0.00(+0.00%)
Apr 18, 2019
6.530
6.530
6.310
6.350
10,000
-0.25(-3.79%)
Apr 17, 2019
6.720
6.720
6.505
6.600
13,297
-0.08(-1.20%)
Apr 16, 2019
6.020
6.720
5.969
6.680
55,800
+0.59(+9.69%)
Apr 15, 2019
6.170
6.280
5.810
6.090
211,380
-0.05(-0.81%)
Apr 12, 2019
6.510
6.510
6.035
6.140
77,400
-0.28(-4.36%)
Apr 11, 2019
6.650
6.650
6.400
6.420
31,183
-0.28(-4.18%)
Apr 10, 2019
6.490
6.740
6.458
6.700
13,308
+0.21(+3.24%)
Apr 09, 2019
6.700
6.770
6.460
6.490
46,938
-0.18(-2.70%)
Apr 08, 2019
6.800
6.830
6.650
6.670
14,069
-0.14(-2.06%)
Apr 05, 2019
6.740
6.910
6.740
6.810
20,700
-0.07(-1.02%)
Apr 04, 2019
6.820
6.895
6.720
6.880
24,742
+0.06(+0.88%)
Apr 03, 2019
6.750
6.890
6.675
6.820
26,577
+0.16(+2.40%)
Apr 02, 2019
6.935
6.969
6.660
6.660
56,626
-0.22(-3.20%)
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
.