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 (%)
Jan 31, 2020 2.820 2.820 2.470 2.550 391,300 -0.12(-4.49%)
Jan 30, 2020 2.510 2.750 2.400 2.670 515,863 +0.16(+6.37%)
Jan 29, 2020 2.230 2.580 2.230 2.510 431,072 +0.32(+14.61%)
Jan 28, 2020 2.070 2.270 2.070 2.190 154,697 +0.14(+6.83%)
Jan 27, 2020 2.290 2.300 2.000 2.050 325,924 -0.29(-12.39%)
Jan 24, 2020 2.620 2.655 2.320 2.340 239,300 -0.25(-9.65%)
Jan 23, 2020 2.600 2.720 2.550 2.590 120,647 -0.04(-1.52%)
Jan 22, 2020 2.580 2.630 2.520 2.630 122,694 +0.07(+2.73%)
Jan 21, 2020 2.670 2.700 2.560 2.560 154,792 -0.11(-4.30%)
Jan 17, 2020 2.800 2.820 2.670 2.675 212,900 -0.10(-3.78%)
Jan 16, 2020 2.690 2.870 2.670 2.780 211,956 +0.11(+4.12%)
Jan 15, 2020 2.560 2.700 2.550 2.670 169,846 +0.11(+4.30%)
Jan 14, 2020 2.440 2.590 2.430 2.560 94,451 +0.13(+5.35%)
Jan 13, 2020 2.470 2.510 2.400 2.430 104,358 -0.04(-1.62%)
Jan 10, 2020 2.560 2.600 2.422 2.470 127,500 -0.10(-3.89%)
Jan 09, 2020 2.520 2.670 2.474 2.570 110,025 +0.08(+3.21%)
Jan 08, 2020 2.570 2.600 2.360 2.490 163,465 -0.08(-3.11%)
Jan 07, 2020 2.690 2.750 2.513 2.570 203,439 -0.13(-4.81%)
Jan 06, 2020 2.730 2.740 2.630 2.700 336,728 -0.08(-2.88%)
Jan 03, 2020 2.870 2.940 2.750 2.780 170,800 -0.11(-3.81%)
Jan 02, 2020 2.700 2.980 2.620 2.890 303,482 +0.16(+5.86%)
Dec 31, 2019 2.500 2.840 2.455 2.730 413,500 +0.24(+9.64%)
Dec 30, 2019 2.480 2.650 2.440 2.490 418,016 +0.06(+2.47%)
Dec 27, 2019 2.200 2.480 2.200 2.430 533,300 +0.20(+8.97%)
Dec 26, 2019 2.370 2.440 2.150 2.230 1,560,021 -0.09(-3.88%)
Dec 24, 2019 2.190 2.440 2.166 2.320 287,000 +0.08(+3.57%)
Dec 23, 2019 2.240 2.297 2.130 2.240 343,417 -0.01(-0.44%)
Dec 20, 2019 2.390 2.400 2.230 2.250 290,800 -0.08(-3.43%)
Dec 19, 2019 2.150 2.370 2.140 2.330 134,349 +0.14(+6.39%)
Dec 18, 2019 2.220 2.230 2.100 2.190 139,606 -0.03(-1.35%)
Dec 17, 2019 2.230 2.270 2.180 2.220 172,241 -0.04(-1.77%)
Dec 16, 2019 2.300 2.340 2.150 2.260 202,558 -0.06(-2.59%)
Dec 13, 2019 2.260 2.340 2.060 2.320 321,500 +0.06(+2.65%)
Dec 12, 2019 1.950 2.290 1.900 2.260 454,400 +0.33(+17.10%)
Dec 11, 2019 2.030 2.030 1.920 1.930 140,381 -0.07(-3.50%)
Dec 10, 2019 1.930 2.050 1.930 2.000 199,953 +0.01(+0.50%)
Dec 09, 2019 1.900 2.060 1.890 1.990 329,844 +0.08(+4.19%)
Dec 06, 2019 2.000 2.000 1.860 1.910 284,900 -0.04(-2.05%)
Dec 05, 2019 2.320 2.340 1.920 1.950 589,953 -0.36(-15.58%)
Dec 04, 2019 2.310 2.370 2.260 2.310 171,461 +0.02(+0.87%)
Dec 03, 2019 2.430 2.450 2.260 2.290 331,134 -0.13(-5.37%)
Dec 02, 2019 2.200 2.440 2.160 2.420 436,746 +0.21(+9.50%)
Nov 29, 2019 2.080 2.240 2.050 2.210 268,900 +0.19(+9.41%)
Nov 27, 2019 2.120 2.137 2.000 2.020 280,100 -0.11(-5.16%)
Nov 26, 2019 2.200 2.220 2.090 2.130 313,703 -0.03(-1.39%)
Nov 25, 2019 2.090 2.350 2.080 2.160 683,620 +0.08(+3.85%)
Nov 22, 2019 1.890 2.140 1.845 2.080 735,000 +0.24(+13.04%)
Nov 21, 2019 1.900 1.930 1.780 1.840 245,279 -0.05(-2.65%)
Nov 20, 2019 1.870 1.930 1.810 1.890 181,472 +0.02(+1.07%)
Nov 19, 2019 1.670 1.900 1.620 1.870 455,644 +0.20(+11.98%)
Nov 18, 2019 1.710 1.750 1.620 1.670 337,410 +0.00(+0.00%)
Nov 15, 2019 1.640 1.750 1.560 1.670 540,500 +0.03(+1.83%)
Nov 14, 2019 1.710 1.710 1.600 1.640 399,974 -0.05(-2.96%)
Nov 13, 2019 1.790 1.840 1.550 1.690 1,504,787 -0.16(-8.65%)
Nov 12, 2019 1.930 2.030 1.800 1.850 893,195 -0.20(-9.76%)
Nov 11, 2019 1.980 2.010 1.820 2.050 663,935 +0.05(+2.50%)
Nov 08, 2019 2.460 2.580 1.900 2.000 2,552,300 -0.24(-10.71%)
Nov 07, 2019 5.150 5.150 2.100 2.240 7,422,044 -3.61(-61.71%)
Nov 06, 2019 5.890 5.910 5.540 5.850 252,951 -0.05(-0.85%)
Nov 05, 2019 5.930 6.170 5.710 5.900 170,603 -0.02(-0.34%)
Nov 04, 2019 5.600 6.300 5.600 5.920 340,094 +0.41(+7.44%)
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.