Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Feb 28, 2018 7.200 7.260 6.800 6.810 30,139 -0.41(-5.68%)
Feb 27, 2018 7.660 7.660 7.130 7.220 50,152 -0.26(-3.48%)
Feb 26, 2018 7.030 7.500 7.030 7.480 38,045 +0.48(+6.86%)
Feb 23, 2018 7.220 7.370 6.800 7.000 40,711 -0.08(-1.13%)
Feb 22, 2018 7.350 7.000 7.080 55,610 -0.20(-2.75%)
Feb 21, 2018 7.120 7.650 7.110 7.280 77,712 +0.19(+2.68%)
Feb 20, 2018 7.280 7.550 7.000 7.090 81,596 -0.22(-3.01%)
Feb 16, 2018 7.310 7.310 7.310 0 +0.05(+0.69%)
Feb 15, 2018 6.820 7.446 6.423 7.260 209,478 +0.88(+13.79%)
Feb 14, 2018 6.300 6.590 6.150 6.380 88,598 +0.08(+1.27%)
Feb 13, 2018 6.560 6.590 6.240 6.300 46,144 -0.25(-3.82%)
Feb 12, 2018 6.910 6.910 6.290 6.550 65,000 -0.36(-5.21%)
Feb 09, 2018 7.460 7.530 6.880 6.910 46,330 -0.45(-6.11%)
Feb 08, 2018 7.930 8.000 7.280 7.360 30,669 -0.55(-6.95%)
Feb 07, 2018 8.390 7.750 7.910 15,604 -0.03(-0.38%)
Feb 06, 2018 8.180 8.650 7.850 7.940 46,664 -0.35(-4.22%)
Feb 05, 2018 8.680 8.680 8.134 8.290 24,487 -0.40(-4.60%)
Feb 02, 2018 8.130 8.800 8.000 8.690 55,615 +0.46(+5.59%)
Feb 01, 2018 8.340 8.990 8.140 8.230 19,822 -0.11(-1.32%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.