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 (%)
Aug 31, 2022 0.1000 0.1065 0.0975 0.1051 6,784,410 +0.00(+0.77%)
Aug 30, 2022 0.1035 0.1083 0.1010 0.1043 3,620,901 -0.00(-4.14%)
Aug 29, 2022 0.1063 0.1100 0.1012 0.1088 2,619,692 +0.01(+4.92%)
Aug 26, 2022 0.1100 0.1100 0.1000 0.1037 3,366,903 -0.00(-4.07%)
Aug 25, 2022 0.1086 0.1150 0.1044 0.1081 4,882,799 +0.00(+2.56%)
Aug 24, 2022 0.1027 0.1100 0.1018 0.1054 3,588,001 +0.00(+3.13%)
Aug 23, 2022 0.1000 0.1029 0.0950 0.1022 5,922,941 -0.00(-0.58%)
Aug 22, 2022 0.1090 0.1182 0.0999 0.1028 9,332,913 -0.01(-7.14%)
Aug 19, 2022 0.1133 0.1147 0.1061 0.1107 7,229,226 -0.00(-3.23%)
Aug 18, 2022 0.1159 0.1199 0.1102 0.1144 6,058,128 +0.00(+0.35%)
Aug 17, 2022 0.1200 0.1213 0.1044 0.1140 5,526,103 -0.01(-6.10%)
Aug 16, 2022 0.1200 0.1218 0.1150 0.1214 4,609,360 -0.00(-0.65%)
Aug 15, 2022 0.1215 0.1250 0.1193 0.1222 3,521,431 +0.00(+0.83%)
Aug 12, 2022 0.1253 0.1276 0.1111 0.1212 14,175,947 -0.01(-5.02%)
Aug 11, 2022 0.1360 0.1377 0.1270 0.1276 10,904,467 +0.00(+0.47%)
Aug 10, 2022 0.1307 0.1330 0.1238 0.1270 6,165,484 -0.00(-0.70%)
Aug 09, 2022 0.1341 0.1370 0.1200 0.1279 8,881,216 -0.01(-6.64%)
Aug 08, 2022 0.1315 0.1395 0.1234 0.1370 9,968,004 -0.00(-2.14%)
Aug 05, 2022 0.1371 0.1439 0.1320 0.1400 13,211,884 -0.02(-10.26%)
Aug 04, 2022 0.1508 0.1733 0.1303 0.1560 91,343,720 +0.04(+38.05%)
Aug 03, 2022 0.1051 0.1201 0.1049 0.1130 22,557,416 +0.01(+8.76%)
Aug 02, 2022 0.1074 0.1074 0.1013 0.1039 13,518,366 -0.01(-6.40%)
Aug 01, 2022 0.1111 0.1147 0.1065 0.1110 6,634,103 -0.00(-0.45%)
Jul 29, 2022 0.1152 0.1152 0.1060 0.1115 12,975,872 -0.01(-4.70%)
Jul 28, 2022 0.1176 0.1176 0.1103 0.1170 17,997,204 +0.00(+1.74%)
Jul 27, 2022 0.1165 0.1300 0.1125 0.1150 24,364,280 +0.00(+0.00%)
Jul 26, 2022 0.1259 0.1269 0.1140 0.1150 33,204,058 -0.01(-8.00%)
Jul 25, 2022 0.1300 0.1348 0.1242 0.1250 8,372,207 -0.01(-3.85%)
Jul 22, 2022 0.1470 0.1497 0.1280 0.1300 13,119,220 -0.01(-10.34%)
Jul 21, 2022 0.1420 0.1525 0.1374 0.1450 14,506,896 +0.00(+3.57%)
Jul 20, 2022 0.1467 0.1467 0.1400 0.1400 9,965,712 -0.01(-4.11%)
Jul 19, 2022 0.1573 0.1588 0.1460 0.1460 12,723,303 -0.00(-2.14%)
Jul 18, 2022 0.1500 0.1600 0.1450 0.1492 8,782,927 -0.01(-6.16%)
Jul 15, 2022 0.1695 0.1720 0.1542 0.1590 6,987,129 -0.01(-7.07%)
Jul 14, 2022 0.1838 0.1839 0.1700 0.1711 13,968,676 +0.00(+1.85%)
Jul 13, 2022 0.2000 0.2020 0.1599 0.1680 11,831,393 -0.04(-18.05%)
Jul 12, 2022 0.2037 0.2350 0.1977 0.2050 12,769,739 +0.00(+0.74%)
Jul 11, 2022 0.2000 0.2120 0.1960 0.2035 13,297,181 -0.03(-11.52%)
Jul 08, 2022 0.2294 0.2430 0.2170 0.2300 42,560,400 +0.02(+9.00%)
Jul 07, 2022 0.2450 0.2700 0.1963 0.2110 101,040,824 +0.03(+19.21%)
Jul 06, 2022 0.1821 0.1858 0.1704 0.1770 16,007,152 -0.02(-8.48%)
Jul 05, 2022 0.2100 0.2150 0.1603 0.1934 27,113,404 -0.02(-8.77%)
Jul 01, 2022 0.2502 0.3330 0.2100 0.2120 188,264,096 +0.02(+10.99%)
Jun 30, 2022 0.2091 0.2197 0.1512 0.1910 69,669,256 -0.06(-25.10%)
Jun 29, 2022 0.2585 0.4400 0.2350 0.2550 574,998,144 +0.14(+114.29%)
Jun 28, 2022 0.1300 0.1300 0.1155 0.1190 26,114,806 -0.01(-5.33%)
Jun 27, 2022 0.1240 0.1278 0.1210 0.1257 1,966,674 +0.00(+1.37%)
Jun 24, 2022 0.1400 0.1400 0.1215 0.1240 5,633,092 -0.01(-6.56%)
Jun 23, 2022 0.1236 0.1350 0.1191 0.1327 4,296,886 +0.01(+10.58%)
Jun 22, 2022 0.1243 0.1250 0.1163 0.1200 2,806,631 +0.00(+2.92%)
Jun 21, 2022 0.1201 0.1262 0.1160 0.1166 3,780,760 -0.00(-2.91%)
Jun 17, 2022 0.1170 0.1300 0.1170 0.1201 3,338,109 +0.00(+2.74%)
Jun 16, 2022 0.1190 0.1275 0.1155 0.1169 8,812,990 -0.00(-3.15%)
Jun 15, 2022 0.1170 0.1306 0.1155 0.1207 9,255,918 +0.00(+3.16%)
Jun 14, 2022 0.1280 0.1320 0.1158 0.1170 8,004,947 -0.01(-9.93%)
Jun 13, 2022 0.1340 0.1376 0.1225 0.1299 5,249,604 -0.01(-6.68%)
Jun 10, 2022 0.1494 0.1494 0.1320 0.1392 13,375,309 -0.02(-10.77%)
Jun 09, 2022 0.1141 0.1630 0.1141 0.1560 19,804,182 +0.04(+31.65%)
Jun 08, 2022 0.1090 0.1298 0.1090 0.1185 12,406,807 +0.01(+5.52%)
Jun 07, 2022 0.1200 0.1200 0.1082 0.1123 6,507,917 -0.00(-1.66%)
Jun 06, 2022 0.1140 0.1190 0.1074 0.1142 11,667,125 +0.00(+1.51%)
Jun 03, 2022 0.1200 0.1288 0.1084 0.1125 10,166,823 -0.01(-10.00%)
Jun 02, 2022 0.1230 0.1257 0.1200 0.1250 4,416,071 +0.00(+1.05%)
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.