Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Mar 29, 2019 7.000 7.262 6.945 7.020 24,100 +0.02(+0.29%)
Mar 28, 2019 6.895 7.290 6.895 7.000 14,334 -0.02(-0.28%)
Mar 27, 2019 7.281 7.314 6.910 7.020 5,555 -0.02(-0.28%)
Mar 26, 2019 7.100 7.100 6.955 7.040 5,139 +0.13(+1.88%)
Mar 25, 2019 6.980 7.040 6.790 6.910 7,036 -0.06(-0.86%)
Mar 22, 2019 6.980 7.270 6.970 6.970 31,100 -0.10(-1.41%)
Mar 21, 2019 7.130 7.240 7.000 7.070 42,102 -0.15(-2.08%)
Mar 20, 2019 7.668 7.773 7.120 7.220 35,222 -0.38(-5.00%)
Mar 19, 2019 7.680 7.950 7.510 7.600 18,394 +0.00(+0.00%)
Mar 18, 2019 7.280 7.769 7.280 7.600 51,062 +0.32(+4.40%)
Mar 15, 2019 7.270 7.280 6.750 7.280 142,100 +0.00(+0.00%)
Mar 14, 2019 7.450 7.540 7.170 7.280 32,933 -0.09(-1.22%)
Mar 13, 2019 6.800 7.440 6.650 7.370 271,624 +0.48(+6.97%)
Mar 12, 2019 7.090 7.090 6.800 6.890 18,516 -0.20(-2.82%)
Mar 11, 2019 6.750 7.200 6.750 7.090 29,717 +0.22(+3.20%)
Mar 08, 2019 6.650 6.940 6.650 6.870 17,600 +0.30(+4.57%)
Mar 07, 2019 6.660 6.995 6.530 6.570 12,899 +0.02(+0.31%)
Mar 06, 2019 6.800 6.840 6.500 6.550 54,880 -0.16(-2.38%)
Mar 05, 2019 6.710 7.110 6.710 6.710 9,240 +0.01(+0.15%)
Mar 04, 2019 6.880 7.360 6.670 6.700 15,215 -0.13(-1.90%)
Mar 01, 2019 7.210 7.380 6.790 6.830 45,900 -0.39(-5.40%)
Feb 28, 2019 7.000 7.350 7.000 7.220 19,273 +0.27(+3.88%)
Feb 27, 2019 6.880 6.980 6.850 6.950 15,176 +0.08(+1.16%)
Feb 26, 2019 6.610 6.930 6.610 6.870 36,155 +0.27(+4.09%)
Feb 25, 2019 6.640 6.860 6.570 6.600 36,241 +0.01(+0.15%)
Feb 22, 2019 6.240 6.590 6.220 6.590 52,800 +0.43(+6.98%)
Feb 21, 2019 6.500 7.010 5.870 6.160 135,318 -0.27(-4.20%)
Feb 20, 2019 7.320 7.320 6.420 6.430 38,339 -0.59(-8.40%)
Feb 19, 2019 6.920 7.180 6.920 7.020 24,273 +0.11(+1.59%)
Feb 15, 2019 6.940 7.160 6.720 6.910 45,100 -0.04(-0.58%)
Feb 14, 2019 6.590 7.000 6.520 6.950 17,486 +0.56(+8.76%)
Feb 13, 2019 6.740 6.770 6.350 6.390 33,405 -0.09(-1.39%)
Feb 12, 2019 6.819 6.819 6.320 6.480 16,830 -0.15(-2.26%)
Feb 11, 2019 6.510 6.877 6.350 6.630 25,650 +0.06(+0.91%)
Feb 08, 2019 6.570 6.930 6.490 6.570 22,400 +0.02(+0.31%)
Feb 07, 2019 6.870 7.286 6.410 6.550 36,589 -0.20(-2.96%)
Feb 06, 2019 6.920 7.060 6.680 6.750 31,749 -0.26(-3.71%)
Feb 05, 2019 7.100 7.420 6.950 7.010 26,930 -0.11(-1.54%)
Feb 04, 2019 7.230 7.522 7.000 7.120 22,697 -0.10(-1.39%)
Feb 01, 2019 6.960 7.730 6.900 7.220 31,100 +0.21(+3.00%)
Jan 31, 2019 7.560 7.770 6.990 7.010 65,705 -0.53(-7.03%)
Jan 30, 2019 7.500 8.000 7.450 7.540 22,997 +0.01(+0.13%)
Jan 29, 2019 7.530 7.530 6.900 7.530 27,988 -0.07(-0.92%)
Jan 28, 2019 7.980 8.025 7.470 7.600 25,656 -0.42(-5.24%)
Jan 25, 2019 8.000 8.070 7.860 8.020 17,600 +0.13(+1.65%)
Jan 24, 2019 8.250 8.270 7.670 7.890 41,356 -0.51(-6.07%)
Jan 23, 2019 8.420 9.240 8.300 8.400 17,833 +0.08(+0.96%)
Jan 22, 2019 8.930 9.110 8.320 8.320 52,126 -0.59(-6.62%)
Jan 18, 2019 8.700 9.155 8.700 8.910 23,900 +0.17(+1.95%)
Jan 17, 2019 8.880 9.194 8.680 8.740 14,594 -0.23(-2.56%)
Jan 16, 2019 8.350 9.100 8.350 8.970 71,074 +0.71(+8.60%)
Jan 15, 2019 9.010 9.010 8.100 8.260 40,867 -0.57(-6.46%)
Jan 14, 2019 8.620 9.520 8.620 8.830 40,887 +0.08(+0.91%)
Jan 11, 2019 7.970 9.150 7.970 8.750 19,900 +0.80(+10.06%)
Jan 10, 2019 8.590 8.590 7.311 7.950 38,203 -0.47(-5.58%)
Jan 09, 2019 8.010 9.600 7.240 8.420 42,759 +0.46(+5.78%)
Jan 08, 2019 7.270 8.410 6.890 7.960 47,395 +0.78(+10.86%)
Jan 07, 2019 7.080 7.180 6.530 7.180 32,447 +0.15(+2.13%)
Jan 04, 2019 6.640 7.050 6.250 7.030 24,800 +0.53(+8.15%)
Jan 03, 2019 6.510 6.750 6.140 6.500 26,918 +0.07(+1.09%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.