ALNA

Allena Pharmaceuticals Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Allena Pharmaceuticals Inc ALNA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0001 -0.01% 1.1399 08:19:07
Open Price Low Price High Price Close Price Prev Close
1.14
more quote information »

ALNA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.0981.291.071.13721,9230.04193.82%
1 Month1.111.341.021.17797,4550.02992.69%
3 Months1.982.001.021.44884,634-0.8401-42.43%
6 Months1.562.781.021.691,630,879-0.4201-26.93%
1 Year1.803.601.021.681,464,374-0.6601-36.67%
3 Years15.4816.830.552.10595,040-14.34-92.64%
5 Years12.0017.560.552.39523,634-10.86-90.5%

ALNA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 1.14 0.06 5.56% 1.10 1.29 1.09 1,520,713
May 12 2021 1.08 -0.08 -6.9% 1.17 1.17 1.08 623,018
May 11 2021 1.16 0.06 5.45% 1.09 1.165 1.07 469,101
May 10 2021 1.10 -0.05 -4.35% 1.15 1.155 1.09 666,528
May 07 2021 1.15 0.04 3.6% 1.098 1.17 1.098 330,253
May 06 2021 1.11 -0.04 -3.48% 1.13 1.15 1.08 781,315
May 05 2021 1.15 -0.05 -4.17% 1.19 1.2199 1.13 868,093
May 04 2021 1.20 -0.08 -6.25% 1.29 1.3011 1.17 754,070
May 03 2021 1.28 0.08 6.67% 1.26 1.34 1.16 1,678,164
Apr 30 2021 1.20 0.01 0.84% 1.19 1.23 1.17 519,935
Apr 29 2021 1.19 -0.09 -7.03% 1.33 1.34 1.12 1,509,385
Apr 28 2021 1.28 0.04 3.23% 1.24 1.32 1.183 585,364
Apr 27 2021 1.24 0.03 2.48% 1.20 1.25 1.20 312,924
Apr 26 2021 1.21 0.06 5.22% 1.16 1.26 1.16 1,212,232
Apr 23 2021 1.15 -0.02 -1.71% 1.17 1.19 1.13 585,687
Apr 22 2021 1.17 0.03 2.63% 1.15 1.21 1.11 579,426
Apr 21 2021 1.14 0.06 5.56% 1.08 1.165 1.06 322,703
Apr 20 2021 1.08 -0.03 -2.7% 1.10 1.129 1.02 661,334
Apr 19 2021 1.11 -0.01 -0.89% 1.11 1.14 1.06 669,149
Apr 16 2021 1.12 -0.02 -1.75% 1.11 1.12 1.05 1,299,697
Apr 15 2021 1.14 -0.06 -5.0% 1.1993 1.25 1.09 1,157,593
Apr 14 2021 1.20 -0.05 -4.0% 1.22 1.26 1.18 840,684
See More Historical Prices »


Your Recent History
NASDAQ
ALNA
Allena Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.