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 (%)
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%)
Aug 02, 2021 0.9600 0.9699 0.9396 0.9470 1,905,744 +0.00(+0.41%)
Jul 30, 2021 0.9500 0.9970 0.9200 0.9431 2,870,816 -0.01(-1.47%)
Jul 29, 2021 1.017 1.040 0.9000 0.9572 9,058,120 -0.04(-4.28%)
Jul 28, 2021 0.8900 1.040 0.8760 1.000 19,340,514 +0.12(+14.16%)
Jul 27, 2021 0.7800 0.9276 0.7500 0.8760 19,821,974 +0.10(+12.97%)
Jul 26, 2021 0.7730 0.7983 0.7700 0.7754 2,688,612 +0.00(+0.01%)
Jul 23, 2021 0.8122 0.8190 0.7702 0.7753 2,574,569 -0.04(-4.74%)
Jul 22, 2021 0.8500 0.8500 0.8042 0.8139 2,024,211 -0.03(-3.55%)
Jul 21, 2021 0.8250 0.8500 0.8037 0.8439 2,491,396 +0.02(+2.29%)
Jul 20, 2021 0.7970 0.8482 0.7800 0.8250 2,290,262 +0.02(+2.93%)
Jul 19, 2021 0.8249 0.8400 0.7700 0.8015 4,895,507 -0.04(-5.15%)
Jul 16, 2021 0.8778 0.8889 0.8400 0.8450 4,236,653 -0.03(-3.73%)
Jul 15, 2021 0.9079 0.9100 0.8333 0.8777 10,384,497 -0.03(-2.80%)
Jul 14, 2021 1.000 1.040 0.8780 0.9030 44,481,736 -0.49(-35.04%)
Jul 13, 2021 1.230 1.450 1.180 1.390 2,395,322 +0.17(+13.93%)
Jul 12, 2021 1.190 1.240 1.190 1.220 227,192 +0.00(+0.00%)
Jul 09, 2021 1.220 1.220 1.170 1.220 154,550 +0.03(+2.52%)
Jul 08, 2021 1.180 1.200 1.160 1.190 397,669 -0.03(-2.46%)
Jul 07, 2021 1.260 1.280 1.200 1.220 294,479 -0.05(-3.94%)
Jul 06, 2021 1.320 1.320 1.230 1.270 363,877 -0.05(-3.79%)
Jul 02, 2021 1.310 1.320 1.280 1.320 167,549 +0.01(+0.76%)
Jul 01, 2021 1.330 1.330 1.300 1.310 181,143 +0.01(+0.77%)
Jun 30, 2021 1.340 1.350 1.300 1.300 258,885 -0.06(-4.41%)
Jun 29, 2021 1.350 1.380 1.340 1.360 351,595 +0.00(+0.00%)
Jun 28, 2021 1.380 1.380 1.330 1.360 369,455 -0.01(-0.73%)
Jun 25, 2021 1.330 1.370 1.320 1.370 424,277 +0.03(+2.24%)
Jun 24, 2021 1.350 1.360 1.310 1.340 364,426 +0.00(+0.00%)
Jun 23, 2021 1.260 1.350 1.262 1.340 549,351 +0.03(+2.29%)
Jun 22, 2021 1.270 1.320 1.230 1.310 668,810 +0.04(+3.15%)
Jun 21, 2021 1.270 1.270 1.220 1.270 499,046 +0.00(+0.00%)
Jun 18, 2021 1.280 1.300 1.225 1.270 836,301 -0.03(-2.31%)
Jun 17, 2021 1.270 1.300 1.230 1.300 614,027 +0.03(+2.36%)
Jun 16, 2021 1.220 1.270 1.190 1.270 460,121 +0.05(+4.10%)
Jun 15, 2021 1.280 1.300 1.210 1.220 542,563 -0.06(-4.69%)
Jun 14, 2021 1.290 1.310 1.270 1.280 316,613 +0.01(+0.79%)
Jun 11, 2021 1.230 1.295 1.230 1.270 288,241 +0.03(+2.42%)
Jun 10, 2021 1.250 1.280 1.200 1.240 442,156 -0.02(-1.59%)
Jun 09, 2021 1.240 1.270 1.220 1.260 566,795 +0.04(+3.28%)
Jun 08, 2021 1.210 1.230 1.180 1.220 451,995 +0.02(+1.67%)
Jun 07, 2021 1.190 1.220 1.160 1.200 775,252 +0.04(+3.45%)
Jun 04, 2021 1.150 1.170 1.140 1.160 425,338 +0.02(+1.75%)
Jun 03, 2021 1.120 1.140 1.100 1.140 483,798 +0.03(+2.70%)
Jun 02, 2021 1.100 1.130 1.100 1.110 468,674 +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.