Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
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 12,723,303 -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 13,297,181 -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 16,007,152 -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 0.1141 0.1630 0.1141 0.1560 19,804,182 +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%)
Jun 01, 2022 0.1197 0.1344 0.1184 0.1237 10,457,495 +0.01(+4.83%)
May 31, 2022 0.1250 0.1250 0.1140 0.1180 4,413,271 -0.00(-3.67%)
May 27, 2022 0.1146 0.1250 0.1110 0.1225 6,219,543 +0.01(+7.46%)
May 26, 2022 0.1084 0.1175 0.1075 0.1140 6,605,366 +0.00(+2.89%)
May 25, 2022 0.1127 0.1148 0.1071 0.1108 8,257,659 -0.00(-0.27%)
May 24, 2022 0.1167 0.1213 0.1078 0.1111 7,373,201 -0.01(-7.26%)
May 23, 2022 0.1250 0.1275 0.1105 0.1198 9,285,818 +0.00(+1.35%)
May 20, 2022 0.1222 0.1339 0.1130 0.1182 9,739,677 -0.01(-4.68%)
May 19, 2022 0.1126 0.1328 0.1110 0.1240 11,854,337 +0.01(+8.39%)
May 18, 2022 0.1193 0.1227 0.1111 0.1144 8,073,661 -0.01(-6.99%)
May 17, 2022 0.1080 0.1375 0.1010 0.1230 24,556,190 +0.01(+9.33%)
May 16, 2022 0.1200 0.1249 0.1084 0.1125 14,305,851 -0.01(-7.79%)
May 13, 2022 0.1497 0.1497 0.1100 0.1220 54,733,240 -0.01(-8.27%)
May 12, 2022 0.1680 0.2100 0.1260 0.1330 249,979,808 +0.06(+70.51%)
May 11, 2022 0.1045 0.1045 0.0683 0.0780 27,705,592 -0.01(-8.98%)
May 10, 2022 0.1179 0.1179 0.0857 0.0857 4,680,859 -0.01(-12.73%)
May 09, 2022 0.1100 0.1100 0.0950 0.0982 6,005,964 -0.01(-10.32%)
May 06, 2022 0.1200 0.1255 0.1088 0.1095 7,470,917 +0.00(+1.86%)
May 05, 2022 0.1440 0.1440 0.1050 0.1075 11,703,517 -0.03(-24.08%)
May 04, 2022 0.1680 0.1690 0.1336 0.1416 6,082,333 -0.03(-16.36%)
May 03, 2022 0.1700 0.1720 0.1670 0.1693 807,915 +0.00(+0.00%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.