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 (%)
Sep 30, 2020 1.490 1.780 1.330 1.480 31,450,892 +0.27(+22.31%)
Sep 29, 2020 1.220 1.240 1.180 1.210 426,324 -0.01(-0.82%)
Sep 28, 2020 1.270 1.270 1.190 1.220 297,447 -0.01(-0.81%)
Sep 25, 2020 1.240 1.260 1.200 1.230 214,100 +0.04(+3.36%)
Sep 24, 2020 1.190 1.270 1.150 1.190 184,329 -0.02(-1.65%)
Sep 23, 2020 1.320 1.330 1.150 1.210 696,590 -0.11(-8.33%)
Sep 22, 2020 1.330 1.360 1.280 1.320 384,670 -0.02(-1.49%)
Sep 21, 2020 1.360 1.370 1.280 1.340 263,258 -0.03(-2.19%)
Sep 18, 2020 1.370 1.430 1.340 1.370 730,200 +0.00(+0.00%)
Sep 17, 2020 1.330 1.430 1.320 1.370 418,787 -0.01(-0.72%)
Sep 16, 2020 1.330 1.440 1.220 1.380 1,286,277 +0.07(+5.34%)
Sep 15, 2020 1.240 1.550 1.210 1.310 1,989,511 +0.10(+8.26%)
Sep 14, 2020 1.140 1.240 1.080 1.210 1,105,226 +0.11(+10.00%)
Sep 11, 2020 1.150 1.150 1.070 1.100 688,600 -0.02(-1.79%)
Sep 10, 2020 1.170 1.230 1.120 1.120 804,139 -0.05(-4.27%)
Sep 09, 2020 1.170 1.190 1.160 1.170 522,523 +0.02(+2.18%)
Sep 08, 2020 1.170 1.210 1.140 1.145 649,918 -0.01(-1.29%)
Sep 04, 2020 1.270 1.320 1.110 1.160 1,468,200 -0.11(-8.66%)
Sep 03, 2020 1.280 1.350 1.250 1.270 595,387 -0.02(-1.55%)
Sep 02, 2020 1.310 1.350 1.270 1.290 591,579 -0.02(-1.53%)
Sep 01, 2020 1.340 1.360 1.280 1.310 792,501 -0.04(-2.96%)
Aug 31, 2020 1.400 1.430 1.340 1.350 431,156 -0.02(-1.46%)
Aug 28, 2020 1.460 1.535 1.330 1.370 1,588,400 -0.07(-4.86%)
Aug 27, 2020 1.400 1.500 1.280 1.440 1,971,440 +0.04(+2.86%)
Aug 26, 2020 1.350 1.460 1.350 1.400 579,746 +0.02(+1.45%)
Aug 25, 2020 1.370 1.390 1.300 1.380 746,242 +0.04(+2.99%)
Aug 24, 2020 1.390 1.430 1.280 1.340 800,197 -0.04(-2.90%)
Aug 21, 2020 1.420 1.550 1.374 1.380 1,075,900 -0.03(-2.13%)
Aug 20, 2020 1.440 1.480 1.380 1.410 625,098 -0.04(-2.76%)
Aug 19, 2020 1.470 1.490 1.410 1.450 416,411 +0.01(+0.69%)
Aug 18, 2020 1.470 1.490 1.440 1.440 401,750 -0.05(-3.36%)
Aug 17, 2020 1.580 1.590 1.430 1.490 1,104,817 -0.05(-3.25%)
Aug 14, 2020 1.400 1.690 1.370 1.540 2,026,000 +0.12(+8.45%)
Aug 13, 2020 1.440 1.450 1.390 1.420 398,119 +0.01(+0.71%)
Aug 12, 2020 1.390 1.440 1.360 1.410 912,715 +0.03(+2.17%)
Aug 11, 2020 1.500 1.510 1.370 1.380 1,005,458 -0.10(-6.76%)
Aug 10, 2020 1.530 1.570 1.460 1.480 1,114,709 -0.01(-0.67%)
Aug 07, 2020 1.470 1.530 1.400 1.490 862,600 +0.03(+2.05%)
Aug 06, 2020 1.430 1.580 1.400 1.460 2,079,712 +0.03(+2.10%)
Aug 05, 2020 1.420 1.440 1.270 1.430 1,609,016 +0.01(+0.70%)
Aug 04, 2020 1.350 1.450 1.300 1.420 1,706,558 +0.09(+6.77%)
Aug 03, 2020 1.240 1.350 1.210 1.330 1,595,736 +0.09(+7.26%)
Jul 31, 2020 1.280 1.288 1.200 1.240 1,408,300 -0.02(-1.59%)
Jul 30, 2020 1.290 1.290 1.210 1.260 1,412,084 -0.01(-0.79%)
Jul 29, 2020 1.330 1.330 1.260 1.270 1,473,497 -0.03(-2.31%)
Jul 28, 2020 1.300 1.330 1.250 1.300 4,776,530 -0.24(-15.58%)
Jul 27, 2020 1.610 1.620 1.500 1.540 1,289,103 -0.11(-6.67%)
Jul 24, 2020 1.700 1.700 1.610 1.650 600,000 -0.02(-1.20%)
Jul 23, 2020 1.760 1.820 1.610 1.670 993,163 -0.11(-6.18%)
Jul 22, 2020 1.770 1.970 1.750 1.780 1,111,929 -0.06(-3.26%)
Jul 21, 2020 1.900 1.950 1.690 1.840 2,067,569 -0.07(-3.66%)
Jul 20, 2020 2.250 2.290 1.800 1.910 6,394,659 -0.25(-11.57%)
Jul 17, 2020 1.740 2.340 1.730 2.160 19,810,900 +0.60(+38.46%)
Jul 16, 2020 1.420 1.580 1.350 1.560 728,795 +0.14(+9.86%)
Jul 15, 2020 1.340 1.440 1.270 1.420 591,443 +0.07(+5.19%)
Jul 14, 2020 1.360 1.360 1.270 1.350 436,208 -0.01(-0.74%)
Jul 13, 2020 1.410 1.418 1.320 1.360 556,217 -0.04(-2.86%)
Jul 10, 2020 1.440 1.450 1.380 1.400 410,500 -0.05(-3.45%)
Jul 09, 2020 1.460 1.480 1.390 1.450 340,572 -0.02(-1.36%)
Jul 08, 2020 1.480 1.480 1.390 1.470 345,864 +0.01(+0.68%)
Jul 07, 2020 1.460 1.480 1.380 1.460 444,225 -0.01(-0.68%)
Jul 06, 2020 1.630 1.630 1.400 1.470 1,059,607 -0.07(-4.55%)
Jul 02, 2020 1.600 1.610 1.510 1.540 440,100 -0.05(-3.14%)
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.