Quantcast

Allena Pharmaceuticals, Inc. Common Stock Historical Stock Prices

ALNA 
$6.35
*  
0.25
3.79%
Get ALNA Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ALNA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.53 6.53 6.31 6.35 10,062
04/18/2019 6.53 6.53 6.31 6.35 10,062
04/17/2019 6.72 6.72 6.505 6.6 13,297
04/16/2019 6.02 6.72 5.9691 6.68 55,800
04/15/2019 6.17 6.28 5.81 6.09 211,380
04/12/2019 6.51 6.51 6.035 6.14 77,406
04/11/2019 6.65 6.65 6.4 6.42 31,183
04/10/2019 6.49 6.74 6.4577 6.7 13,308
04/09/2019 6.7 6.77 6.46 6.49 46,938
04/08/2019 6.8 6.83 6.65 6.67 14,069
04/05/2019 6.741 6.91 6.74 6.81 20,715
04/04/2019 6.82 6.895 6.72 6.88 24,742
04/03/2019 6.75 6.89 6.675 6.82 26,577
04/02/2019 6.935 6.969 6.66 6.66 56,626
04/01/2019 7 7 6.87 6.88 52,306
03/29/2019 7 7.2624 6.9446 7.02 24,151
03/28/2019 6.8954 7.29 6.8954 7 14,334
03/27/2019 7.2814 7.3142 6.91 7.02 5,555
03/26/2019 7.1 7.1 6.955 7.04 5,139
03/25/2019 6.98 7.04 6.79 6.91 7,036
03/22/2019 6.98 7.27 6.97 6.97 31,128
03/21/2019 7.13 7.24 7 7.07 42,102
03/20/2019 7.6682 7.7727 7.12 7.22 35,222
03/19/2019 7.68 7.9504 7.51 7.6 18,394
03/18/2019 7.28 7.7695 7.28 7.6 51,062
03/15/2019 7.27 7.28 6.75 7.28 142,184
03/14/2019 7.45 7.54 7.1701 7.28 32,674
03/13/2019 6.8 7.44 6.65 7.37 271,624
03/12/2019 7.09 7.09 6.8 6.89 18,516
03/11/2019 6.7501 7.2 6.7501 7.09 29,717
03/08/2019 6.65 6.94 6.65 6.87 17,617
03/07/2019 6.66 6.995 6.53 6.57 12,899
03/06/2019 6.804 6.84 6.5 6.55 54,659
03/05/2019 6.71 7.1099 6.71 6.71 9,240
03/04/2019 6.88 7.36 6.67 6.7 15,215
03/01/2019 7.21 7.3844 6.79 6.83 45,956
02/28/2019 7 7.35 7 7.22 19,273
02/27/2019 6.88 6.98 6.85 6.95 15,176
02/26/2019 6.61 6.93 6.61 6.87 36,155
02/25/2019 6.64 6.86 6.57 6.6 36,241
02/22/2019 6.24 6.59 6.22 6.59 52,847
02/21/2019 6.5 7.01 5.87 6.16 135,318
02/20/2019 7.32 7.32 6.42 6.43 38,339
02/19/2019 6.92 7.18 6.92 7.02 24,273
02/15/2019 6.94 7.1593 6.72 6.91 45,196
02/14/2019 6.592 7 6.52 6.95 17,486
02/13/2019 6.74 6.77 6.35 6.39 33,405
02/12/2019 6.8186 6.8186 6.32 6.48 16,830
02/11/2019 6.51 6.8773 6.35 6.63 25,650
02/08/2019 6.57 6.9262 6.49 6.57 22,480
02/07/2019 6.87 7.2859 6.41 6.55 36,589
02/06/2019 6.92 7.06 6.68 6.75 31,749
02/05/2019 7.1 7.42 6.95 7.01 26,930
02/04/2019 7.23 7.5219 7 7.12 22,697
02/01/2019 6.96 7.7275 6.9 7.22 31,141
01/31/2019 7.56 7.77 6.99 7.01 65,705
01/30/2019 7.5 8 7.45 7.54 22,997
01/29/2019 7.53 7.53 6.9 7.53 27,988
01/28/2019 7.98 8.025 7.47 7.6 25,656
01/25/2019 8 8.07 7.858 8.02 17,669
01/24/2019 8.25 8.2666 7.67 7.89 41,206
01/23/2019 8.42 9.24 8.3 8.4 17,833
01/22/2019 8.93 9.11 8.32 8.32 52,126
01/18/2019 8.7 9.1553 8.7 8.91 23,931
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio