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:

Allena Pharmaceuticals Inc (NQ: ALNA )

0.1198 +0.0016 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 11,703,516 -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%)
May 02, 2022 0.1700 0.1817 0.1656 0.1693 1,692,168 +0.01(+4.12%)
Apr 29, 2022 0.1875 0.1887 0.1600 0.1626 1,321,653 -0.02(-12.58%)
Apr 28, 2022 0.1900 0.1944 0.1749 0.1860 1,067,074 +0.00(+0.81%)
Apr 27, 2022 0.1825 0.1900 0.1820 0.1845 666,677 +0.00(+1.10%)
Apr 26, 2022 0.1906 0.1989 0.1803 0.1825 755,542 -0.01(-5.59%)
Apr 25, 2022 0.1931 0.1969 0.1911 0.1933 716,995 +0.00(+0.52%)
Apr 22, 2022 0.1970 0.2023 0.1900 0.1923 1,208,123 -0.00(-1.84%)
Apr 21, 2022 0.2052 0.2247 0.1914 0.1959 2,541,825 -0.03(-12.82%)
Apr 20, 2022 0.2269 0.2274 0.2153 0.2247 517,136 +0.00(+0.63%)
Apr 19, 2022 0.2100 0.2247 0.2100 0.2233 1,630,344 +0.01(+5.58%)
Apr 18, 2022 0.2300 0.2320 0.2100 0.2115 2,165,911 -0.03(-11.40%)
Apr 14, 2022 0.2480 0.2480 0.2310 0.2387 919,293 -0.01(-2.29%)
Apr 13, 2022 0.2317 0.2584 0.2300 0.2443 2,941,642 +0.02(+6.77%)
Apr 12, 2022 0.2400 0.2443 0.2260 0.2288 1,082,719 -0.01(-2.64%)
Apr 11, 2022 0.2414 0.2450 0.2350 0.2350 996,193 -0.01(-2.65%)
Apr 08, 2022 0.2300 0.2420 0.2164 0.2414 2,677,735 +0.02(+8.01%)
Apr 07, 2022 0.2300 0.2346 0.2210 0.2235 725,064 -0.01(-4.73%)
Apr 06, 2022 0.2350 0.2426 0.2300 0.2346 815,046 -0.00(-0.64%)
Apr 05, 2022 0.2400 0.2430 0.2350 0.2361 866,930 -0.01(-2.24%)
Apr 04, 2022 0.2300 0.2420 0.2300 0.2415 1,116,903 +0.01(+4.73%)
Apr 01, 2022 0.2350 0.2425 0.2216 0.2306 2,062,006 -0.00(-0.26%)
Mar 31, 2022 0.2400 0.2450 0.2300 0.2312 1,492,292 -0.00(-0.09%)
Mar 30, 2022 0.2451 0.2500 0.2300 0.2314 1,533,021 -0.01(-5.36%)
Mar 29, 2022 0.2356 0.2533 0.2288 0.2445 2,402,151 +0.02(+8.43%)
Mar 28, 2022 0.2426 0.2500 0.2190 0.2255 3,571,579 -0.02(-8.59%)
Mar 25, 2022 0.2650 0.2650 0.2412 0.2467 5,061,317 -0.02(-6.91%)
Mar 24, 2022 0.2700 0.2750 0.2650 0.2650 2,741,669 -0.02(-6.03%)
Mar 23, 2022 0.2720 0.2820 0.2630 0.2820 4,014,551 +0.01(+1.88%)
Mar 22, 2022 0.2800 0.2865 0.2700 0.2768 5,219,277 +0.00(+0.65%)
Mar 21, 2022 0.2731 0.3200 0.2600 0.2750 18,967,932 -0.21(-43.16%)
Mar 18, 2022 0.5000 0.5000 0.4700 0.4838 4,200,414 +0.01(+2.94%)
Mar 17, 2022 0.4500 0.4800 0.4481 0.4700 427,129 +0.02(+4.98%)
Mar 16, 2022 0.4400 0.4579 0.4365 0.4477 280,563 +0.01(+2.94%)
Mar 15, 2022 0.4200 0.4470 0.4200 0.4349 378,800 +0.01(+3.52%)
Mar 14, 2022 0.4768 0.4800 0.4201 0.4201 539,930 -0.03(-6.67%)
Mar 11, 2022 0.4701 0.4780 0.4500 0.4501 507,848 +0.00(+0.02%)
Mar 10, 2022 0.4960 0.5057 0.4300 0.4500 1,628,307 -0.06(-11.15%)
Mar 09, 2022 0.4900 0.5176 0.4800 0.5065 661,805 +0.00(+0.70%)
Mar 08, 2022 0.4715 0.5100 0.4300 0.5030 1,641,339 -0.00(-0.06%)
Mar 07, 2022 0.5500 0.5500 0.4600 0.5033 1,688,483 -0.04(-7.48%)
Mar 04, 2022 0.5427 0.5500 0.5150 0.5440 1,488,687 +0.00(+0.78%)
Mar 03, 2022 0.4800 0.5398 0.4720 0.5398 1,785,306 +0.07(+14.83%)
Mar 02, 2022 0.4500 0.4840 0.4464 0.4701 532,393 +0.02(+5.31%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.