Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 0.9000 0.9269 0.8810 0.9147 831,630 +0.01(+1.39%)
Sep 30, 2021 0.8900 0.9109 0.8911 0.9022 512,419 +0.01(+0.83%)
Sep 29, 2021 0.9150 0.9249 0.8930 0.8948 875,776 -0.00(-0.08%)
Sep 28, 2021 0.9290 0.9400 0.8900 0.8955 579,997 -0.03(-2.86%)
Sep 27, 2021 0.9200 0.9440 0.9182 0.9219 489,743 +0.01(+0.60%)
Sep 24, 2021 0.9433 0.9600 0.9080 0.9164 1,377,737 -0.04(-4.08%)
Sep 23, 2021 0.9377 0.9699 0.9300 0.9554 478,916 +0.02(+1.67%)
Sep 22, 2021 0.9200 0.9460 0.9029 0.9397 503,033 +0.04(+4.39%)
Sep 21, 2021 0.9300 0.9700 0.9002 0.9002 835,094 -0.00(-0.53%)
Sep 20, 2021 0.9500 0.9899 0.9050 0.9050 1,082,112 -0.06(-6.70%)
Sep 17, 2021 0.9800 1.020 0.9605 0.9700 1,498,211 +0.01(+0.57%)
Sep 16, 2021 0.9563 0.9899 0.9500 0.9645 876,464 +0.00(+0.47%)
Sep 15, 2021 1.016 1.020 0.9600 0.9600 925,032 -0.02(-2.24%)
Sep 14, 2021 1.010 1.040 0.9820 0.9820 841,653 -0.05(-4.66%)
Sep 13, 2021 1.000 1.050 1.000 1.030 913,981 +0.00(+0.00%)
Sep 10, 2021 1.060 1.070 1.000 1.030 1,306,963 -0.02(-1.90%)
Sep 09, 2021 1.030 1.060 1.020 1.050 724,823 +0.02(+1.94%)
Sep 08, 2021 1.090 1.100 1.010 1.030 1,036,589 -0.05(-4.63%)
Sep 07, 2021 1.060 1.100 1.050 1.080 994,555 +0.02(+1.89%)
Sep 03, 2021 1.040 1.060 1.030 1.060 808,817 +0.01(+0.95%)
Sep 02, 2021 1.070 1.080 1.035 1.050 919,557 +0.00(+0.00%)
Sep 01, 2021 1.030 1.050 1.005 1.050 1,273,185 +0.03(+2.94%)
Aug 31, 2021 1.010 1.030 0.9999 1.020 826,140 +0.00(+0.00%)
Aug 30, 2021 0.9800 1.020 0.9701 1.020 1,331,900 +0.05(+5.13%)
Aug 27, 2021 0.9600 1.000 0.9555 0.9702 1,085,377 -0.00(-0.38%)
Aug 26, 2021 0.9400 1.000 0.9400 0.9739 1,369,873 +0.04(+4.51%)
Aug 25, 2021 0.9890 0.9890 0.9319 0.9319 972,912 -0.04(-3.94%)
Aug 24, 2021 0.9185 0.9800 0.9101 0.9701 1,567,695 +0.05(+5.62%)
Aug 23, 2021 0.8500 0.9200 0.8500 0.9185 908,266 +0.07(+8.54%)
Aug 20, 2021 0.8800 0.8886 0.8200 0.8462 1,701,893 -0.03(-3.84%)
Aug 19, 2021 0.8900 0.9049 0.8700 0.8800 1,135,967 -0.03(-3.28%)
Aug 18, 2021 0.9100 0.9279 0.9000 0.9098 912,283 -0.01(-0.90%)
Aug 17, 2021 0.9200 0.9300 0.9000 0.9181 1,221,538 -0.02(-2.50%)
Aug 16, 2021 0.9900 0.9941 0.9400 0.9416 1,190,008 -0.05(-4.89%)
Aug 13, 2021 0.9801 1.010 0.9651 0.9900 1,693,794 +0.01(+1.01%)
Aug 12, 2021 0.9600 1.000 0.9350 0.9801 1,673,551 +0.03(+2.96%)
Aug 11, 2021 0.9416 0.9522 0.9170 0.9519 1,425,324 -0.01(-1.12%)
Aug 10, 2021 1.000 1.010 0.9299 0.9627 1,567,473 -0.03(-2.56%)
Aug 09, 2021 0.9500 1.060 0.9400 0.9880 2,207,558 +0.04(+4.01%)
Aug 06, 2021 0.9070 0.9600 0.9070 0.9499 1,670,321 +0.04(+4.40%)
Aug 05, 2021 0.9000 0.9200 0.8800 0.9099 1,706,625 -0.00(-0.09%)
Aug 04, 2021 0.9000 0.9399 0.8997 0.9107 1,623,298 +0.00(+0.10%)
Aug 03, 2021 0.9557 0.9596 0.9000 0.9098 2,490,287 -0.04(-3.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.