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 (%)
Nov 30, 2020 1.490 1.530 1.310 1.350 1,746,489 -0.11(-7.53%)
Nov 27, 2020 1.400 1.490 1.380 1.460 716,200 +0.08(+5.80%)
Nov 25, 2020 1.340 1.390 1.320 1.380 454,500 +0.04(+2.99%)
Nov 24, 2020 1.350 1.360 1.320 1.340 535,744 -0.01(-0.74%)
Nov 23, 2020 1.400 1.400 1.330 1.350 406,874 -0.02(-1.46%)
Nov 20, 2020 1.370 1.400 1.330 1.370 241,500 +0.03(+2.24%)
Nov 19, 2020 1.380 1.430 1.330 1.340 472,449 -0.03(-2.19%)
Nov 18, 2020 1.490 1.500 1.340 1.370 649,529 -0.08(-5.52%)
Nov 17, 2020 1.560 1.590 1.420 1.450 1,232,058 -0.15(-9.38%)
Nov 16, 2020 1.560 1.630 1.530 1.600 674,989 +0.09(+5.96%)
Nov 13, 2020 1.480 1.560 1.460 1.510 388,400 +0.03(+2.03%)
Nov 12, 2020 1.500 1.520 1.460 1.480 264,183 -0.04(-2.63%)
Nov 11, 2020 1.480 1.560 1.433 1.520 280,415 +0.00(+0.00%)
Nov 10, 2020 1.370 1.560 1.320 1.520 1,274,641 +0.17(+12.59%)
Nov 09, 2020 1.330 1.350 1.300 1.350 428,543 +0.06(+4.65%)
Nov 06, 2020 1.400 1.400 1.280 1.290 455,500 -0.05(-3.73%)
Nov 05, 2020 1.380 1.440 1.320 1.340 334,188 -0.03(-2.19%)
Nov 04, 2020 1.320 1.420 1.310 1.370 554,637 +0.05(+3.79%)
Nov 03, 2020 1.290 1.320 1.260 1.320 278,135 +0.05(+3.94%)
Nov 02, 2020 1.260 1.280 1.220 1.270 279,152 +0.02(+1.60%)
Oct 30, 2020 1.260 1.300 1.220 1.250 274,600 -0.04(-3.10%)
Oct 29, 2020 1.290 1.297 1.240 1.290 253,634 +0.00(+0.00%)
Oct 28, 2020 1.310 1.310 1.220 1.290 502,391 -0.02(-1.53%)
Oct 27, 2020 1.350 1.350 1.300 1.310 368,321 +0.00(+0.00%)
Oct 26, 2020 1.380 1.390 1.300 1.310 401,197 -0.08(-5.76%)
Oct 23, 2020 1.430 1.430 1.386 1.390 224,500 -0.03(-2.11%)
Oct 22, 2020 1.350 1.440 1.340 1.420 372,590 +0.08(+5.97%)
Oct 21, 2020 1.470 1.510 1.300 1.340 1,113,989 -0.10(-6.94%)
Oct 20, 2020 1.520 1.540 1.430 1.440 513,026 -0.07(-4.64%)
Oct 19, 2020 1.560 1.580 1.500 1.510 386,394 -0.04(-2.58%)
Oct 16, 2020 1.490 1.580 1.468 1.550 387,100 +0.07(+4.73%)
Oct 15, 2020 1.510 1.510 1.400 1.480 521,787 -0.02(-1.33%)
Oct 14, 2020 1.540 1.560 1.490 1.500 424,667 -0.06(-3.85%)
Oct 13, 2020 1.520 1.590 1.510 1.560 431,953 +0.00(+0.00%)
Oct 12, 2020 1.570 1.610 1.530 1.560 479,945 -0.01(-0.64%)
Oct 09, 2020 1.650 1.670 1.570 1.570 394,100 -0.06(-3.68%)
Oct 08, 2020 1.690 1.730 1.580 1.630 1,174,497 -0.06(-3.55%)
Oct 07, 2020 1.710 1.720 1.630 1.690 697,625 +0.04(+2.42%)
Oct 06, 2020 1.700 1.820 1.570 1.650 2,166,260 -0.04(-2.37%)
Oct 05, 2020 1.520 1.750 1.520 1.690 1,903,437 +0.18(+11.92%)
Oct 02, 2020 1.470 1.640 1.450 1.510 1,227,200 -0.10(-6.21%)
Oct 01, 2020 1.400 1.750 1.360 1.610 3,510,043 +0.13(+8.78%)
Sep 30, 2020 1.490 1.780 1.330 1.480 31,450,892 +0.27(+22.31%)
Sep 29, 2020 1.220 1.240 1.180 1.210 426,324 -0.01(-0.82%)
Sep 28, 2020 1.270 1.270 1.190 1.220 297,447 -0.01(-0.81%)
Sep 25, 2020 1.240 1.260 1.200 1.230 214,100 +0.04(+3.36%)
Sep 24, 2020 1.190 1.270 1.150 1.190 184,329 -0.02(-1.65%)
Sep 23, 2020 1.320 1.330 1.150 1.210 696,590 -0.11(-8.33%)
Sep 22, 2020 1.330 1.360 1.280 1.320 384,670 -0.02(-1.49%)
Sep 21, 2020 1.360 1.370 1.280 1.340 263,258 -0.03(-2.19%)
Sep 18, 2020 1.370 1.430 1.340 1.370 730,200 +0.00(+0.00%)
Sep 17, 2020 1.330 1.430 1.320 1.370 418,787 -0.01(-0.72%)
Sep 16, 2020 1.330 1.440 1.220 1.380 1,286,277 +0.07(+5.34%)
Sep 15, 2020 1.240 1.550 1.210 1.310 1,989,511 +0.10(+8.26%)
Sep 14, 2020 1.140 1.240 1.080 1.210 1,105,226 +0.11(+10.00%)
Sep 11, 2020 1.150 1.150 1.070 1.100 688,600 -0.02(-1.79%)
Sep 10, 2020 1.170 1.230 1.120 1.120 804,139 -0.05(-4.27%)
Sep 09, 2020 1.170 1.190 1.160 1.170 522,523 +0.02(+2.18%)
Sep 08, 2020 1.170 1.210 1.140 1.145 649,918 -0.01(-1.29%)
Sep 04, 2020 1.270 1.320 1.110 1.160 1,468,200 -0.11(-8.66%)
Sep 03, 2020 1.280 1.350 1.250 1.270 595,387 -0.02(-1.55%)
Sep 02, 2020 1.310 1.350 1.270 1.290 591,579 -0.02(-1.53%)
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.