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 (%)
Sep 30, 2019 4.060 4.060 3.860 3.940 29,423 -0.15(-3.67%)
Sep 27, 2019 4.090 4.140 4.000 4.090 29,900 +0.06(+1.49%)
Sep 26, 2019 4.220 4.270 4.000 4.030 56,867 -0.17(-4.05%)
Sep 25, 2019 4.260 4.330 4.100 4.200 40,398 -0.03(-0.71%)
Sep 24, 2019 4.370 4.380 4.190 4.230 54,028 -0.04(-0.94%)
Sep 23, 2019 4.200 4.330 4.160 4.270 72,595 -0.02(-0.47%)
Sep 20, 2019 4.218 4.290 4.218 4.290 26,600 +0.07(+1.66%)
Sep 19, 2019 4.240 4.350 4.090 4.220 84,191 +0.05(+1.20%)
Sep 18, 2019 4.200 4.280 4.080 4.170 27,040 -0.04(-0.95%)
Sep 17, 2019 4.250 4.310 4.200 4.210 62,349 -0.01(-0.24%)
Sep 16, 2019 4.350 4.350 4.115 4.220 22,315 -0.01(-0.24%)
Sep 13, 2019 4.070 4.290 4.070 4.230 10,200 -0.01(-0.24%)
Sep 12, 2019 4.240 4.280 4.100 4.240 33,788 +0.01(+0.24%)
Sep 11, 2019 4.280 4.320 4.060 4.230 22,252 -0.04(-0.94%)
Sep 10, 2019 4.210 4.422 4.210 4.270 34,863 +0.05(+1.18%)
Sep 09, 2019 4.060 4.340 4.060 4.220 53,623 +0.14(+3.43%)
Sep 06, 2019 4.060 4.370 4.060 4.080 37,800 -0.09(-2.16%)
Sep 05, 2019 4.090 4.520 4.090 4.170 32,962 +0.07(+1.71%)
Sep 04, 2019 4.350 4.350 4.050 4.100 49,993 -0.22(-5.09%)
Sep 03, 2019 4.190 4.320 4.090 4.320 31,016 +0.15(+3.60%)
Aug 30, 2019 4.210 4.270 4.110 4.170 32,600 -0.06(-1.42%)
Aug 29, 2019 4.310 4.360 4.205 4.230 60,656 -0.02(-0.47%)
Aug 28, 2019 4.100 4.351 4.100 4.250 19,744 +0.13(+3.16%)
Aug 27, 2019 4.140 4.165 4.005 4.120 25,488 -0.01(-0.24%)
Aug 26, 2019 4.070 4.150 4.070 4.130 4,921 +0.10(+2.48%)
Aug 23, 2019 4.500 4.510 3.930 4.030 33,700 -0.34(-7.78%)
Aug 22, 2019 4.570 4.570 4.230 4.370 68,653 -0.18(-3.96%)
Aug 21, 2019 4.050 4.590 4.000 4.550 60,906 +0.55(+13.75%)
Aug 20, 2019 3.890 4.050 3.890 4.000 62,340 +0.07(+1.78%)
Aug 19, 2019 3.870 4.000 3.821 3.930 69,158 +0.11(+2.88%)
Aug 16, 2019 3.820 4.000 3.790 3.820 32,600 +0.02(+0.53%)
Aug 15, 2019 4.000 4.000 3.760 3.800 37,953 -0.21(-5.24%)
Aug 14, 2019 3.980 4.030 3.880 4.010 46,969 +0.02(+0.50%)
Aug 13, 2019 4.160 4.160 3.910 3.990 20,997 +0.04(+1.01%)
Aug 12, 2019 3.990 4.050 3.870 3.950 21,147 -0.06(-1.50%)
Aug 09, 2019 4.000 4.070 3.876 4.010 32,600 +0.05(+1.26%)
Aug 08, 2019 3.820 4.070 3.820 3.960 35,518 -0.04(-1.00%)
Aug 07, 2019 4.140 4.140 3.620 4.000 51,962 -0.06(-1.48%)
Aug 06, 2019 3.970 4.140 3.856 4.060 43,359 +0.23(+6.01%)
Aug 05, 2019 4.160 4.170 3.720 3.830 43,621 -0.11(-2.79%)
Aug 02, 2019 3.920 4.070 3.810 3.940 53,500 +0.00(+0.00%)
Aug 01, 2019 4.080 4.310 3.890 3.940 58,585 -0.15(-3.67%)
Jul 31, 2019 4.390 4.440 4.080 4.090 55,200 -0.30(-6.83%)
Jul 30, 2019 4.100 4.490 4.100 4.390 47,692 +0.27(+6.55%)
Jul 29, 2019 4.030 4.150 3.830 4.120 68,152 +0.09(+2.23%)
Jul 26, 2019 4.070 4.120 4.020 4.030 43,300 -0.01(-0.25%)
Jul 25, 2019 4.300 4.340 4.020 4.040 36,341 -0.26(-6.05%)
Jul 24, 2019 4.270 4.400 4.090 4.300 34,403 +0.02(+0.47%)
Jul 23, 2019 4.390 4.688 4.160 4.280 53,956 -0.03(-0.70%)
Jul 22, 2019 4.540 4.599 4.270 4.310 42,217 -0.22(-4.86%)
Jul 19, 2019 4.730 4.775 4.506 4.530 61,300 -0.20(-4.23%)
Jul 18, 2019 4.800 4.860 4.500 4.730 162,504 -0.09(-1.87%)
Jul 17, 2019 4.900 5.010 4.810 4.820 38,829 -0.08(-1.63%)
Jul 16, 2019 5.020 5.060 4.880 4.900 40,188 -0.07(-1.41%)
Jul 15, 2019 4.940 5.020 4.750 4.970 41,000 +0.03(+0.61%)
Jul 12, 2019 5.080 5.115 4.800 4.940 114,100 -0.14(-2.76%)
Jul 11, 2019 5.270 5.740 5.050 5.080 320,626 -0.08(-1.55%)
Jul 10, 2019 5.070 5.190 4.850 5.160 169,881 +0.26(+5.31%)
Jul 09, 2019 4.870 5.180 4.850 4.900 149,526 +0.03(+0.62%)
Jul 08, 2019 4.940 5.080 4.750 4.870 87,972 -0.08(-1.62%)
Jul 05, 2019 4.980 5.200 4.860 4.950 176,500 -0.06(-1.20%)
Jul 03, 2019 4.980 5.130 4.650 5.010 126,000 +0.10(+2.04%)
Jul 02, 2019 4.490 4.910 4.412 4.910 209,101 +0.39(+8.63%)
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.