Allena Pharmaceuticals Inc. Common Stockのデータ

Allena Pharmaceuticals Inc. Common Stockの基本情報

名前 Allena Pharmaceuticals Inc. Common Stock
ティッカー ALNA
United States
上場年 2017.0
セクター Health Care

Allena Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.11 2.02 2.1 2.1 2279400.0 2.1
2021-02-12 2.12 1.98 2.01 2.05 1572300.0 2.05
2021-02-11 2.08 1.97 2.06 2.01 1467100.0 2.01
2021-02-10 2.17 1.91 2.13 2.05 2413500.0 2.05
2021-02-09 2.24 2.06 2.23 2.09 2709100.0 2.09
2021-02-08 2.19 2.04 2.05 2.17 2916400.0 2.17
2021-02-05 2.08 1.9 2.07 2.03 2384700.0 2.03
2021-02-04 2.1 1.93 2.0 2.02 3474800.0 2.02
2021-02-03 1.91 1.72 1.73 1.9 2506700.0 1.9
2021-02-02 1.75 1.62 1.7 1.73 2048400.0 1.73
2021-02-01 1.7 1.6 1.68 1.67 2116400.0 1.67
2021-01-29 1.84 1.61 1.73 1.7 3282400.0 1.7
2021-01-28 1.95 1.71 1.77 1.73 3143000.0 1.73
2021-01-27 2.13 1.8 1.94 1.81 7799800.0 1.81
2021-01-26 2.78 1.8 1.9 2.17 46188300.0 2.17
2021-01-25 1.78 1.65 1.68 1.69 1389900.0 1.69
2021-01-22 1.69 1.58 1.62 1.68 1205200.0 1.68
2021-01-21 1.68 1.51 1.65 1.63 1133800.0 1.63
2021-01-20 1.69 1.55 1.63 1.64 3733100.0 1.64
2021-01-19 1.58 1.5 1.53 1.57 1430600.0 1.57
2021-01-15 1.58 1.47 1.51 1.48 966400.0 1.48
2021-01-14 1.63 1.44 1.5 1.55 2503500.0 1.55
2021-01-13 1.49 1.37 1.39 1.49 2042300.0 1.49
2021-01-12 1.4 1.35 1.38 1.39 1036400.0 1.39
2021-01-11 1.41 1.33 1.37 1.36 1181200.0 1.36
2021-01-08 1.4 1.36 1.37 1.36 786100.0 1.36
2021-01-07 1.38 1.31 1.31 1.37 1123800.0 1.37
2021-01-06 1.38 1.27 1.32 1.32 1799000.0 1.32
2021-01-05 1.35 1.25 1.26 1.35 1091500.0 1.35
2021-01-04 1.28 1.23 1.28 1.25 1207500.0 1.25
2020-12-31 1.29 1.23 1.27 1.28 891900.0 1.28
2020-12-30 1.31 1.26 1.27 1.28 827900.0 1.28
2020-12-29 1.38 1.23 1.36 1.25 1631600.0 1.25
2020-12-28 1.4 1.34 1.38 1.36 1054800.0 1.36
2020-12-24 1.39 1.31 1.31 1.36 1356800.0 1.36
2020-12-23 1.32 1.21 1.28 1.31 1447900.0 1.31
2020-12-22 1.32 1.25 1.28 1.26 736900.0 1.26
2020-12-21 1.35 1.26 1.29 1.27 1228500.0 1.27
2020-12-18 1.38 1.3 1.35 1.3 1423800.0 1.3
2020-12-17 1.39 1.33 1.35 1.37 879700.0 1.37
2020-12-16 1.37 1.33 1.34 1.35 720800.0 1.35
2020-12-15 1.41 1.3 1.34 1.36 1725500.0 1.36
2020-12-14 1.36 1.31 1.31 1.34 1438500.0 1.34
2020-12-11 1.37 1.26 1.37 1.31 2458900.0 1.31
2020-12-10 1.31 1.25 1.27 1.29 1499200.0 1.29
2020-12-09 1.33 1.23 1.33 1.29 1133600.0 1.29
2020-12-08 1.32 1.25 1.27 1.31 1352600.0 1.31
2020-12-07 1.31 1.26 1.31 1.26 813100.0 1.26
2020-12-04 1.32 1.23 1.32 1.29 1112700.0 1.29
2020-12-03 1.33 1.24 1.26 1.31 1789100.0 1.31
2020-12-02 1.31 1.16 1.21 1.23 4755200.0 1.23
2020-12-01 1.4 1.32 1.38 1.33 804800.0 1.33
2020-11-30 1.53 1.31 1.49 1.35 1746500.0 1.35
2020-11-27 1.49 1.38 1.4 1.46 716300.0 1.46
2020-11-25 1.39 1.32 1.34 1.38 454500.0 1.38
2020-11-24 1.36 1.32 1.35 1.34 534000.0 1.34
2020-11-23 1.4 1.33 1.4 1.35 406900.0 1.35
2020-11-20 1.4 1.33 1.37 1.37 241500.0 1.37
2020-11-19 1.43 1.33 1.38 1.34 473000.0 1.34
2020-11-18 1.5 1.34 1.49 1.37 649500.0 1.37
2020-11-17 1.59 1.42 1.56 1.45 1232700.0 1.45
2020-11-16 1.63 1.53 1.56 1.6 678000.0 1.6
2020-11-13 1.56 1.46 1.48 1.51 387900.0 1.51
2020-11-12 1.52 1.46 1.5 1.48 263900.0 1.48
2020-11-11 1.56 1.43 1.48 1.52 280400.0 1.52
2020-11-10 1.56 1.32 1.37 1.52 1274600.0 1.52
2020-11-09 1.35 1.3 1.35 1.35 428500.0 1.35
2020-11-06 1.4 1.28 1.4 1.29 455200.0 1.29
2020-11-05 1.44 1.32 1.38 1.34 334200.0 1.34
2020-11-04 1.42 1.31 1.32 1.37 554600.0 1.37
2020-11-03 1.32 1.26 1.29 1.32 286100.0 1.32
2020-11-02 1.28 1.22 1.26 1.27 279200.0 1.27
2020-10-30 1.3 1.22 1.26 1.25 271900.0 1.25
2020-10-29 1.3 1.24 1.29 1.29 253600.0 1.29
2020-10-28 1.31 1.22 1.31 1.29 502400.0 1.29
2020-10-27 1.35 1.3 1.35 1.31 368300.0 1.31
2020-10-26 1.39 1.3 1.38 1.31 401200.0 1.31
2020-10-23 1.43 1.39 1.43 1.39 224200.0 1.39
2020-10-22 1.44 1.34 1.35 1.42 372400.0 1.42
2020-10-21 1.51 1.3 1.47 1.34 1114200.0 1.34
2020-10-20 1.54 1.43 1.52 1.44 513000.0 1.44
2020-10-19 1.58 1.5 1.56 1.51 386400.0 1.51
2020-10-16 1.58 1.47 1.49 1.55 387100.0 1.55
2020-10-15 1.51 1.4 1.51 1.48 520800.0 1.48
2020-10-14 1.56 1.49 1.54 1.5 424700.0 1.5
2020-10-13 1.59 1.51 1.52 1.56 432000.0 1.56
2020-10-12 1.61 1.53 1.57 1.56 480900.0 1.56
2020-10-09 1.67 1.57 1.65 1.57 394200.0 1.57
2020-10-08 1.73 1.58 1.69 1.63 1175000.0 1.63
2020-10-07 1.72 1.63 1.71 1.69 698200.0 1.69
2020-10-06 1.82 1.57 1.7 1.65 2166300.0 1.65
2020-10-05 1.75 1.52 1.52 1.69 1904500.0 1.69
2020-10-02 1.64 1.45 1.47 1.51 1227200.0 1.51
2020-10-01 1.75 1.36 1.4 1.61 3512600.0 1.61
2020-09-30 1.78 1.33 1.49 1.48 31419700.0 1.48
2020-09-29 1.24 1.18 1.22 1.21 426300.0 1.21
2020-09-28 1.27 1.2 1.27 1.22 297400.0 1.22
2020-09-25 1.26 1.2 1.24 1.23 214200.0 1.23
2020-09-24 1.27 1.15 1.19 1.19 184300.0 1.19
2020-09-23 1.33 1.15 1.32 1.21 696600.0 1.21
2020-09-22 1.36 1.28 1.33 1.32 384600.0 1.32
2020-09-21 1.37 1.28 1.36 1.34 263200.0 1.34
2020-09-18 1.43 1.34 1.37 1.37 730100.0 1.37
2020-09-17 1.43 1.32 1.33 1.37 418800.0 1.37
2020-09-16 1.44 1.22 1.33 1.38 1286100.0 1.38
2020-09-15 1.55 1.21 1.24 1.31 1990900.0 1.31
2020-09-14 1.24 1.08 1.14 1.21 1105200.0 1.21
2020-09-11 1.15 1.07 1.15 1.1 688200.0 1.1
2020-09-10 1.23 1.12 1.17 1.12 804100.0 1.12
2020-09-09 1.19 1.16 1.17 1.17 522500.0 1.17
2020-09-08 1.21 1.14 1.18 1.14 649900.0 1.14
2020-09-04 1.32 1.11 1.27 1.16 1468300.0 1.16
2020-09-03 1.35 1.25 1.28 1.27 595400.0 1.27
2020-09-02 1.35 1.27 1.31 1.29 591900.0 1.29
2020-09-01 1.36 1.28 1.34 1.31 792500.0 1.31
2020-08-31 1.43 1.34 1.4 1.35 431200.0 1.35
2020-08-28 1.53 1.33 1.46 1.37 1588500.0 1.37
2020-08-27 1.5 1.28 1.4 1.44 1972700.0 1.44
2020-08-26 1.46 1.35 1.35 1.4 579700.0 1.4
2020-08-25 1.39 1.3 1.37 1.38 747000.0 1.38
2020-08-24 1.43 1.28 1.39 1.34 800400.0 1.34
2020-08-21 1.55 1.37 1.42 1.38 1076000.0 1.38
2020-08-20 1.48 1.38 1.44 1.41 627500.0 1.41
2020-08-19 1.49 1.41 1.47 1.45 416400.0 1.45
2020-08-18 1.49 1.44 1.47 1.44 401900.0 1.44
2020-08-17 1.59 1.43 1.58 1.49 1100000.0 1.49
2020-08-14 1.69 1.37 1.4 1.54 2026000.0 1.54
2020-08-13 1.45 1.39 1.44 1.42 398100.0 1.42
2020-08-12 1.44 1.36 1.39 1.41 912700.0 1.41
2020-08-11 1.51 1.37 1.5 1.38 1012100.0 1.38
2020-08-10 1.57 1.46 1.53 1.48 1117800.0 1.48
2020-08-07 1.53 1.4 1.47 1.49 855000.0 1.49
2020-08-06 1.58 1.4 1.43 1.46 2079700.0 1.46
2020-08-05 1.44 1.27 1.42 1.43 1609000.0 1.43
2020-08-04 1.45 1.3 1.35 1.42 1712300.0 1.42
2020-08-03 1.35 1.21 1.24 1.33 1601700.0 1.33
2020-07-31 1.29 1.2 1.28 1.24 1408300.0 1.24
2020-07-30 1.29 1.21 1.29 1.26 1417400.0 1.26
2020-07-29 1.33 1.26 1.33 1.27 1474600.0 1.27
2020-07-28 1.33 1.25 1.3 1.3 4787100.0 1.3
2020-07-27 1.62 1.5 1.61 1.54 1298200.0 1.54
2020-07-24 1.7 1.61 1.7 1.65 600000.0 1.65
2020-07-23 1.82 1.61 1.76 1.67 993300.0 1.67
2020-07-22 1.97 1.75 1.77 1.78 1112400.0 1.78
2020-07-21 1.95 1.69 1.9 1.84 2068100.0 1.84
2020-07-20 2.29 1.8 2.25 1.91 6398800.0 1.91
2020-07-17 2.34 1.73 1.74 2.16 19810900.0 2.16
2020-07-16 1.58 1.35 1.42 1.56 742200.0 1.56
2020-07-15 1.44 1.27 1.34 1.42 591400.0 1.42
2020-07-14 1.36 1.27 1.36 1.35 436200.0 1.35
2020-07-13 1.42 1.32 1.41 1.36 556200.0 1.36
2020-07-10 1.45 1.38 1.44 1.4 410500.0 1.4
2020-07-09 1.48 1.39 1.46 1.45 340600.0 1.45
2020-07-08 1.48 1.39 1.48 1.47 348900.0 1.47
2020-07-07 1.48 1.38 1.46 1.46 444200.0 1.46
2020-07-06 1.63 1.4 1.63 1.47 1059600.0 1.47
2020-07-02 1.61 1.51 1.6 1.54 440200.0 1.54
2020-07-01 1.6 1.53 1.6 1.59 444000.0 1.59
2020-06-30 1.59 1.52 1.52 1.58 427500.0 1.58
2020-06-29 1.61 1.47 1.61 1.52 975900.0 1.52
2020-06-26 1.66 1.56 1.64 1.58 632100.0 1.58
2020-06-25 1.68 1.59 1.65 1.64 269800.0 1.64
2020-06-24 1.72 1.58 1.7 1.65 582100.0 1.65
2020-06-23 1.76 1.62 1.76 1.7 851400.0 1.7
2020-06-22 1.74 1.65 1.72 1.72 340200.0 1.72
2020-06-19 1.77 1.65 1.67 1.7 682100.0 1.7
2020-06-18 1.72 1.62 1.65 1.67 270100.0 1.67
2020-06-17 1.74 1.63 1.69 1.66 694500.0 1.66
2020-06-16 1.78 1.53 1.75 1.65 1582300.0 1.65
2020-06-15 1.78 1.63 1.65 1.71 749300.0 1.71
2020-06-12 1.86 1.7 1.84 1.77 793800.0 1.77
2020-06-11 1.91 1.71 1.88 1.72 885000.0 1.72
2020-06-10 2.05 1.91 2.03 1.97 679700.0 1.97
2020-06-09 2.18 1.85 2.16 2.01 2055000.0 2.01
2020-06-08 2.24 2.17 2.2 2.17 936200.0 2.17
2020-06-05 2.36 2.08 2.26 2.12 1402000.0 2.12
2020-06-04 2.41 2.25 2.33 2.32 1745500.0 2.32
2020-06-03 3.39 2.17 2.95 2.31 7115300.0 2.31
2020-06-02 3.0 2.4 2.94 2.71 4884600.0 2.71
2020-06-01 2.3 1.77 1.86 2.21 1994000.0 2.21
2020-05-29 1.73 1.67 1.71 1.68 131300.0 1.68
2020-05-28 1.8 1.69 1.8 1.71 170100.0 1.71
2020-05-27 1.89 1.7 1.87 1.8 267700.0 1.8
2020-05-26 1.99 1.85 1.99 1.87 160700.0 1.87
2020-05-22 1.96 1.85 1.89 1.88 62800.0 1.88
2020-05-21 1.97 1.85 1.9 1.89 101900.0 1.89
2020-05-20 1.99 1.9 1.93 1.9 103500.0 1.9
2020-05-19 1.96 1.82 1.88 1.88 115600.0 1.88
2020-05-18 1.93 1.81 1.86 1.86 171200.0 1.86
2020-05-15 2.0 1.78 1.88 1.81 1101900.0 1.81
2020-05-14 1.92 1.74 1.8 1.88 163900.0 1.88
2020-05-13 2.03 1.74 1.97 1.88 243600.0 1.88
2020-05-12 2.06 1.8 2.0 1.88 339500.0 1.88
2020-05-11 2.0 1.88 1.9 1.97 285700.0 1.97
2020-05-08 1.94 1.85 1.86 1.91 125000.0 1.91
2020-05-07 1.91 1.81 1.84 1.87 123200.0 1.87
2020-05-06 1.9 1.75 1.86 1.84 160100.0 1.84
2020-05-05 1.92 1.61 1.65 1.84 493300.0 1.84
2020-05-04 1.6 1.46 1.49 1.56 119700.0 1.56
2020-05-01 1.64 1.37 1.6 1.49 389000.0 1.49
2020-04-30 1.68 1.58 1.68 1.61 169600.0 1.61
2020-04-29 1.8 1.65 1.79 1.69 1181900.0 1.69
2020-04-28 1.89 1.69 1.89 1.77 237300.0 1.77
2020-04-27 1.86 1.65 1.82 1.82 286700.0 1.82
2020-04-24 1.9 1.63 1.9 1.74 330400.0 1.74
2020-04-23 1.93 1.75 1.9 1.88 393100.0 1.88
2020-04-22 2.04 1.8 1.83 1.85 539000.0 1.85
2020-04-21 2.05 1.6 1.84 1.74 982900.0 1.74
2020-04-20 1.59 1.22 1.31 1.58 507700.0 1.58
2020-04-17 1.3 1.2 1.3 1.28 122300.0 1.28
2020-04-16 1.24 1.15 1.18 1.24 165300.0 1.24
2020-04-15 1.19 1.06 1.08 1.18 362900.0 1.18
2020-04-14 1.15 1.0 1.12 1.08 435200.0 1.08
2020-04-13 1.25 1.01 1.25 1.07 249200.0 1.07
2020-04-09 1.18 1.06 1.11 1.15 290800.0 1.15
2020-04-08 1.07 0.96 0.99 1.07 194300.0 1.07
2020-04-07 1.06 0.95 1.0 0.96 221500.0 0.96
2020-04-06 1.3 0.95 1.0 0.97 672500.0 0.97
2020-04-03 1.0 0.93 0.93 0.98 237100.0 0.98
2020-04-02 0.9 0.81 0.83 0.87 101300.0 0.87
2020-04-01 0.94 0.78 0.94 0.8 354100.0 0.8
2020-03-31 1.05 0.94 1.04 0.96 80600.0 0.96
2020-03-30 1.07 0.94 1.05 1.0 156800.0 1.0
2020-03-27 1.07 0.92 1.01 0.99 317800.0 0.99
2020-03-26 1.04 0.95 1.02 0.97 238800.0 0.97
2020-03-25 1.02 0.92 0.99 0.97 142100.0 0.97
2020-03-24 1.01 0.9 1.01 0.94 135300.0 0.94
2020-03-23 0.97 0.82 0.93 0.9 310200.0 0.9
2020-03-20 1.48 0.86 1.48 0.9 424100.0 0.9
2020-03-19 0.95 0.66 0.66 0.95 805200.0 0.95
2020-03-18 0.69 0.6 0.61 0.66 312100.0 0.66
2020-03-17 0.69 0.55 0.66 0.58 458700.0 0.58
2020-03-16 1.0 0.52 1.0 0.61 482800.0 0.61
2020-03-13 1.08 0.9 1.02 0.98 274400.0 0.98
2020-03-12 1.11 0.92 1.06 0.94 555900.0 0.94
2020-03-11 1.38 1.15 1.33 1.26 176500.0 1.26
2020-03-10 1.5 1.12 1.49 1.33 466000.0 1.33
2020-03-09 1.74 1.29 1.62 1.39 457400.0 1.39
2020-03-06 1.98 1.77 1.88 1.77 171800.0 1.77
2020-03-05 2.0 1.88 1.96 1.93 113100.0 1.93
2020-03-04 2.08 1.97 2.05 2.01 231900.0 2.01
2020-03-03 2.15 2.0 2.09 2.02 117400.0 2.02
2020-03-02 2.1 1.92 1.97 2.04 152400.0 2.04
2020-02-28 2.03 1.75 1.97 1.97 197700.0 1.97
2020-02-27 2.08 1.93 2.0 1.99 309000.0 1.99
2020-02-26 2.22 2.05 2.08 2.14 137000.0 2.14
2020-02-25 2.3 2.05 2.1 2.08 138200.0 2.08
2020-02-24 2.2 2.0 2.18 2.08 177800.0 2.08
2020-02-21 2.38 2.09 2.32 2.16 219400.0 2.16
2020-02-20 2.32 2.06 2.16 2.3 389100.0 2.3
2020-02-19 2.26 2.15 2.25 2.17 322400.0 2.17
2020-02-18 2.31 2.11 2.11 2.23 266300.0 2.23