Allena Pharmaceuticals Inc (ALNA) Historical Stock Data

0.08 ↑0.02 (31.93%)

As of September 7, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, ALNA is up 9.59% a day on average. There have been 15 days where Allena Pharmaceuticals Inc closed green and 15 days where ALNA closed red.

Date	Open	Close	Change	Low	High	Volume
2022-09-12	0.05	0.06	↑$0.00 (5.56%)	0.05	0.09	12.53M
2022-09-09	0.02	0.07	↑$0.05 (324.84%)	0.02	0.22	33.27M
2022-09-08	0.03	0.02	↓$0.01 (-48.00%)	0.02	0.04	7.91M
2022-09-07	0.06	0.08	↑$0.01 (17.00%)	0.06	0.15	262M
2022-09-02	0.10	0.10	↑$0.00 (2.35%)	0.10	0.11	2.53M
2022-09-01	0.10	0.10	↓$0.00 (-2.19%)	0.10	0.10	2.46M
2022-08-31	0.10	0.11	↑$0.01 (5.10%)	0.10	0.11	6.43M
2022-08-30	0.10	0.10	↑$0.00 (0.77%)	0.10	0.11	3.50M
2022-08-29	0.11	0.11	↑$0.00 (2.35%)	0.10	0.11	2.39M
2022-08-26	0.11	0.10	↓$0.01 (-5.73%)	0.10	0.11	3.24M
2022-08-25	0.11	0.11	↓$0.00 (-0.46%)	0.10	0.11	4.77M
2022-08-24	0.10	0.11	↑$0.00 (2.63%)	0.10	0.11	3.27M
2022-08-23	0.10	0.10	↑$0.00 (2.20%)	0.10	0.10	5.78M
2022-08-22	0.11	0.10	↓$0.01 (-5.69%)	0.10	0.12	9M
2022-08-19	0.11	0.11	↓$0.00 (-2.29%)	0.11	0.11	7.09M
2022-08-18	0.12	0.11	↓$0.00 (-1.29%)	0.11	0.12	5.75M
2022-08-17	0.12	0.11	↓$0.01 (-5.00%)	0.10	0.12	5.32M
2022-08-16	0.12	0.12	↑$0.00 (1.17%)	0.12	0.12	4.48M
2022-08-15	0.12	0.12	↑$0.00 (0.58%)	0.12	0.12	3.45M
2022-08-12	0.13	0.12	↓$0.00 (-3.27%)	0.11	0.13	14M
2022-08-11	0.14	0.13	↓$0.01 (-6.18%)	0.13	0.14	10.74M
2022-08-10	0.13	0.13	↓$0.00 (-2.83%)	0.12	0.13	5.63M
2022-08-09	0.13	0.13	↓$0.01 (-4.62%)	0.12	0.14	8.85M
2022-08-08	0.13	0.14	↑$0.01 (4.18%)	0.12	0.14	9.62M
2022-08-05	0.14	0.14	↑$0.00 (2.12%)	0.13	0.14	12.64M
2022-08-04	0.15	0.16	↑$0.01 (3.45%)	0.13	0.17	88.71M
2022-08-03	0.11	0.11	↑$0.01 (7.52%)	0.11	0.12	22.04M
2022-08-02	0.11	0.10	↓$0.00 (-3.26%)	0.10	0.11	12.53M
2022-08-01	0.11	0.11	↓$0.00 (-0.09%)	0.11	0.11	6.26M
2022-07-29	0.12	0.11	↓$0.00 (-3.21%)	0.11	0.12	12.53M