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 (%)
Jan 31, 2018 9.000 9.010 8.340 8.340 43,135 -0.65(-7.23%)
Jan 30, 2018 9.190 9.190 9.190 8.990 73,806 -0.15(-1.64%)
Jan 29, 2018 8.850 9.330 8.850 9.140 35,778 +0.23(+2.58%)
Jan 26, 2018 8.770 9.250 8.770 8.910 102,258 +0.18(+2.06%)
Jan 25, 2018 9.050 9.210 8.670 8.730 48,825 -0.25(-2.78%)
Jan 24, 2018 9.120 9.500 8.910 8.980 58,851 -0.27(-2.92%)
Jan 23, 2018 9.370 9.485 9.120 9.250 51,148 -0.18(-1.91%)
Jan 22, 2018 9.700 9.725 9.320 9.430 60,102 -0.22(-2.28%)
Jan 19, 2018 9.670 10.01 9.500 9.650 70,744 -0.07(-0.72%)
Jan 18, 2018 9.650 9.910 9.650 9.720 13,885 -0.01(-0.10%)
Jan 17, 2018 9.950 10.00 9.620 9.730 24,642 -0.32(-3.18%)
Jan 16, 2018 10.30 10.50 9.990 10.05 48,903 -0.19(-1.86%)
Jan 12, 2018 10.24 10.24 10.24 0 +0.06(+0.59%)
Jan 11, 2018 10.20 10.50 10.10 10.18 55,386 +0.04(+0.39%)
Jan 10, 2018 10.02 10.18 9.900 10.14 10,154 +0.10(+1.00%)
Jan 09, 2018 10.26 10.35 9.980 10.04 39,085 -0.16(-1.57%)
Jan 08, 2018 10.50 10.52 10.16 10.20 83,777 -0.32(-3.04%)
Jan 05, 2018 10.70 11.06 10.52 10.52 37,573 -0.13(-1.22%)
Jan 04, 2018 10.84 11.26 10.60 10.65 55,099 -0.08(-0.75%)
Jan 03, 2018 11.02 11.49 10.50 10.73 57,402 -0.25(-2.28%)
Jan 02, 2018 10.08 11.56 10.06 10.98 101,103 +0.92(+9.15%)
Dec 29, 2017 10.06 10.06 10.06 0 -0.55(-5.18%)
Dec 28, 2017 10.35 10.95 10.23 10.61 40,735 -0.06(-0.56%)
Dec 27, 2017 10.35 10.69 10.35 10.67 30,445 +0.33(+3.19%)
Dec 26, 2017 10.87 10.87 10.30 10.34 25,849 -0.48(-4.44%)
Dec 22, 2017 10.75 11.15 10.75 10.82 29,241 -0.01(-0.09%)
Dec 21, 2017 10.39 10.90 10.35 10.83 37,350 +0.51(+4.94%)
Dec 20, 2017 10.04 10.49 10.04 10.32 48,078 +0.36(+3.61%)
Dec 19, 2017 10.32 10.73 9.920 9.960 71,949 -0.29(-2.83%)
Dec 18, 2017 10.55 10.87 9.710 10.25 65,006 -0.25(-2.38%)
Dec 15, 2017 12.22 13.00 9.520 10.50 640,465 -1.88(-15.19%)
Dec 14, 2017 13.01 13.72 12.05 12.38 140,833 -1.55(-11.13%)
Dec 13, 2017 14.14 14.74 13.80 13.93 51,447 -0.32(-2.25%)
Dec 12, 2017 14.77 14.98 14.01 14.25 94,024 -0.64(-4.30%)
Dec 11, 2017 14.51 15.40 14.51 14.89 102,648 +0.26(+1.78%)
Dec 08, 2017 14.66 14.93 14.52 14.63 39,191 -0.22(-1.48%)
Dec 07, 2017 14.66 14.85 14.21 14.85 39,539 +0.23(+1.57%)
Dec 06, 2017 13.93 14.98 13.63 14.62 73,937 +0.61(+4.35%)
Dec 05, 2017 14.95 14.95 13.95 14.01 89,759 -0.76(-5.15%)
Dec 04, 2017 14.25 14.25 14.25 14.77 84,761 +0.77(+5.50%)
Dec 01, 2017 14.10 13.80 14.00 99,546 +0.15(+1.08%)
Nov 30, 2017 13.75 14.25 13.75 13.85 64,178 -0.15(-1.07%)
Nov 29, 2017 14.49 14.49 13.16 14.00 80,695 -0.10(-0.71%)
Nov 28, 2017 14.85 14.85 14.00 14.10 53,610 -0.28(-1.95%)
Nov 27, 2017 13.90 15.00 13.85 14.38 211,674 +1.25(+9.52%)
Nov 24, 2017 12.61 13.49 12.61 13.13 23,046 +0.46(+3.63%)
Nov 22, 2017 12.80 13.45 12.09 12.67 58,021 -0.32(-2.46%)
Nov 21, 2017 12.40 13.24 12.40 12.99 46,672 +0.14(+1.09%)
Nov 20, 2017 12.51 12.96 12.16 12.85 63,090 +0.24(+1.90%)
Nov 17, 2017 11.99 12.87 11.87 12.61 76,146 +0.32(+2.60%)
Nov 16, 2017 12.14 12.42 11.75 12.29 83,899 +0.19(+1.57%)
Nov 15, 2017 11.78 12.26 11.46 12.10 51,962 +0.17(+1.42%)
Nov 14, 2017 12.10 12.41 11.51 11.93 60,218 -0.57(-4.56%)
Nov 13, 2017 12.39 12.50 11.72 12.50 94,534 +0.44(+3.65%)
Nov 10, 2017 11.97 12.20 11.31 12.06 53,266 +0.06(+0.50%)
Nov 09, 2017 11.77 12.15 10.90 12.00 119,663 +0.42(+3.63%)
Nov 08, 2017 11.02 11.70 11.00 11.58 60,530 +0.58(+5.27%)
Nov 07, 2017 10.65 11.23 10.60 11.00 267,075 +0.52(+4.96%)
Nov 06, 2017 9.740 10.64 9.010 10.48 125,790 +0.69(+7.05%)
Nov 03, 2017 10.10 10.50 8.660 9.790 356,201 -0.19(-1.90%)
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.