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 (%)
Jun 30, 2020 1.520 1.590 1.520 1.580 427,759 +0.06(+3.95%)
Jun 29, 2020 1.610 1.610 1.470 1.520 975,925 -0.06(-3.80%)
Jun 26, 2020 1.640 1.660 1.560 1.580 632,100 -0.06(-3.66%)
Jun 25, 2020 1.650 1.680 1.590 1.640 269,309 -0.01(-0.61%)
Jun 24, 2020 1.700 1.720 1.580 1.650 575,962 -0.05(-2.94%)
Jun 23, 2020 1.760 1.760 1.620 1.700 851,393 -0.02(-1.16%)
Jun 22, 2020 1.720 1.740 1.650 1.720 339,346 +0.02(+1.18%)
Jun 19, 2020 1.670 1.770 1.650 1.700 682,300 +0.03(+1.80%)
Jun 18, 2020 1.650 1.720 1.620 1.670 268,806 +0.01(+0.60%)
Jun 17, 2020 1.690 1.740 1.630 1.660 697,735 +0.01(+0.61%)
Jun 16, 2020 1.750 1.780 1.530 1.650 1,582,950 -0.06(-3.51%)
Jun 15, 2020 1.650 1.780 1.630 1.710 749,255 -0.06(-3.39%)
Jun 12, 2020 1.840 1.859 1.700 1.770 793,800 +0.05(+2.91%)
Jun 11, 2020 1.880 1.910 1.710 1.720 884,788 -0.25(-12.69%)
Jun 10, 2020 2.030 2.050 1.910 1.970 679,213 -0.04(-1.99%)
Jun 09, 2020 2.160 2.180 1.850 2.010 2,054,416 -0.16(-7.37%)
Jun 08, 2020 2.200 2.240 2.170 2.170 936,352 +0.05(+2.36%)
Jun 05, 2020 2.260 2.364 2.080 2.120 1,401,900 -0.20(-8.62%)
Jun 04, 2020 2.330 2.410 2.250 2.320 1,743,337 +0.01(+0.43%)
Jun 03, 2020 2.950 3.390 2.170 2.310 7,111,812 -0.40(-14.76%)
Jun 02, 2020 2.940 3.000 2.400 2.710 4,876,751 +0.50(+22.62%)
Jun 01, 2020 1.860 2.300 1.770 2.210 1,948,164 +0.53(+31.55%)
May 29, 2020 1.710 1.730 1.670 1.680 131,300 -0.03(-1.75%)
May 28, 2020 1.800 1.800 1.690 1.710 170,120 -0.09(-5.00%)
May 27, 2020 1.870 1.888 1.700 1.800 267,666 -0.07(-3.74%)
May 26, 2020 1.990 1.990 1.850 1.870 160,815 -0.01(-0.53%)
May 22, 2020 1.890 1.959 1.850 1.880 62,800 -0.01(-0.53%)
May 21, 2020 1.900 1.970 1.850 1.890 101,900 -0.01(-0.53%)
May 20, 2020 1.930 1.991 1.900 1.900 103,528 +0.02(+1.06%)
May 19, 2020 1.880 1.954 1.820 1.880 115,573 +0.02(+1.08%)
May 18, 2020 1.860 1.928 1.810 1.860 171,248 +0.05(+2.76%)
May 15, 2020 1.880 2.000 1.780 1.810 1,102,100 -0.07(-3.72%)
May 14, 2020 1.800 1.920 1.740 1.880 163,983 +0.00(+0.00%)
May 13, 2020 1.970 2.030 1.740 1.880 243,805 +0.00(+0.00%)
May 12, 2020 2.000 2.060 1.800 1.880 339,483 -0.09(-4.57%)
May 11, 2020 1.900 2.000 1.880 1.970 285,694 +0.06(+3.14%)
May 08, 2020 1.860 1.940 1.850 1.910 124,900 +0.04(+2.14%)
May 07, 2020 1.840 1.910 1.810 1.870 123,219 +0.03(+1.63%)
May 06, 2020 1.860 1.900 1.750 1.840 160,083 +0.00(+0.00%)
May 05, 2020 1.650 1.920 1.610 1.840 493,254 +0.28(+17.95%)
May 04, 2020 1.490 1.600 1.460 1.560 119,675 +0.07(+4.71%)
May 01, 2020 1.600 1.640 1.370 1.490 388,900 -0.12(-7.46%)
Apr 30, 2020 1.680 1.680 1.580 1.610 169,550 -0.08(-4.73%)
Apr 29, 2020 1.790 1.800 1.650 1.690 1,181,903 -0.08(-4.52%)
Apr 28, 2020 1.890 1.890 1.690 1.770 237,300 -0.05(-2.75%)
Apr 27, 2020 1.820 1.860 1.650 1.820 285,960 +0.08(+4.60%)
Apr 24, 2020 1.900 1.900 1.630 1.740 330,300 -0.14(-7.45%)
Apr 23, 2020 1.900 1.930 1.750 1.880 393,247 +0.03(+1.62%)
Apr 22, 2020 1.830 2.040 1.800 1.850 538,351 +0.11(+6.32%)
Apr 21, 2020 1.840 2.050 1.600 1.740 982,943 +0.16(+10.13%)
Apr 20, 2020 1.310 1.590 1.220 1.580 507,805 +0.30(+23.44%)
Apr 17, 2020 1.300 1.300 1.200 1.280 122,300 +0.04(+3.23%)
Apr 16, 2020 1.180 1.240 1.150 1.240 165,336 +0.06(+5.08%)
Apr 15, 2020 1.080 1.190 1.060 1.180 363,012 +0.10(+9.26%)
Apr 14, 2020 1.120 1.150 1.000 1.080 435,187 +0.01(+0.93%)
Apr 13, 2020 1.250 1.250 1.010 1.070 249,156 -0.08(-6.96%)
Apr 09, 2020 1.110 1.180 1.060 1.150 290,700 +0.08(+7.48%)
Apr 08, 2020 0.9900 1.070 0.9600 1.070 193,726 +0.11(+11.46%)
Apr 07, 2020 1.000 1.060 0.9500 0.9600 221,542 -0.01(-1.03%)
Apr 06, 2020 1.000 1.300 0.9500 0.9700 672,522 -0.01(-1.07%)
Apr 03, 2020 0.9300 1.000 0.9300 0.9805 237,100 +0.11(+12.71%)
Apr 02, 2020 0.8300 0.9000 0.8100 0.8699 101,304 +0.07(+8.74%)
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.