Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

AleAnna, Inc. (ANNA)

Compare
9.02
+0.90
+(11.15%)
At close: 4:00:00 PM EDT
9.48
+0.46
+(5.04%)
After hours: 4:07:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20258.499.108.499.029.024,047
Apr 4, 20257.308.587.308.128.1218,200
Apr 3, 20258.328.328.038.038.033,000
Apr 2, 20258.928.928.208.328.324,900
Apr 1, 20258.158.977.728.358.3511,500
Mar 31, 20257.257.537.197.537.532,100
Mar 28, 20257.287.287.027.117.111,400
Mar 27, 20257.807.807.097.157.155,500
Mar 26, 20258.148.147.307.617.6117,200
Mar 25, 20257.819.007.527.697.6916,100
Mar 24, 20258.158.307.437.967.968,000
Mar 21, 20257.309.657.107.707.7065,700
Mar 20, 20256.8010.066.807.637.63107,000
Mar 19, 20256.307.896.207.237.2321,300
Mar 18, 20256.137.005.806.666.668,400
Mar 17, 20255.306.475.305.955.9515,500
Mar 14, 20255.355.895.305.605.609,500
Mar 13, 20255.155.394.715.125.1212,600
Mar 12, 20255.735.735.005.105.1018,500
Mar 11, 20255.676.055.105.335.3314,400
Mar 10, 20256.116.115.435.435.438,000
Mar 7, 20256.986.986.086.086.0810,800
Mar 6, 20256.516.856.226.856.856,900
Mar 5, 20256.706.706.416.676.675,900
Mar 4, 20256.336.546.126.406.4020,400
Mar 3, 20256.386.956.266.266.265,600
Feb 28, 20257.037.036.306.306.308,800
Feb 27, 20257.167.356.166.166.1614,100
Feb 26, 20258.248.247.077.077.074,100
Feb 25, 20258.508.958.058.058.052,800
Feb 24, 20259.029.428.198.708.7010,200
Feb 21, 20259.859.998.889.029.0210,700
Feb 20, 20259.009.408.958.958.954,200
Feb 19, 20258.759.108.759.009.003,000
Feb 18, 20259.459.459.409.409.405,800
Feb 14, 20259.679.959.309.959.957,400
Feb 13, 20258.7610.348.7010.3410.3412,200
Feb 12, 20259.039.188.529.009.006,800
Feb 11, 20258.629.388.199.239.236,900
Feb 10, 20258.499.238.498.898.894,800
Feb 7, 20258.408.788.408.788.789,000
Feb 6, 20258.859.108.608.858.8512,800
Feb 5, 20258.558.908.558.908.907,200
Feb 4, 20258.969.818.568.568.5620,200
Feb 3, 202510.4410.448.938.938.939,000
Jan 31, 202511.5311.7410.9911.6311.6313,100
Jan 30, 202512.0412.0511.3211.8111.818,100
Jan 29, 202511.7012.0011.7011.9611.9610,700
Jan 28, 202512.0012.1011.3911.9111.9111,300
Jan 27, 202511.4812.0011.1911.9711.977,100
Jan 24, 202512.0012.9911.4912.0012.0022,400
Jan 23, 202512.4013.1911.6013.1813.1812,700
Jan 22, 202511.5012.3011.2211.9011.9026,400
Jan 21, 20259.5411.959.0011.5011.5031,600
Jan 17, 20257.909.507.349.509.5040,000
Jan 16, 20258.488.607.307.627.626,300
Jan 15, 20258.268.608.258.498.493,000
Jan 14, 20258.998.998.218.218.213,100
Jan 13, 20258.899.008.488.898.898,600
Jan 10, 20257.2310.497.108.788.7842,600
Jan 8, 20257.407.576.496.986.989,400
Jan 7, 20257.708.387.357.677.6726,200
Jan 6, 20258.438.657.307.727.7226,900
Jan 3, 20258.208.947.758.048.0451,100
Jan 2, 20257.027.506.697.507.5012,400
Dec 31, 20247.307.326.496.786.7828,800
Dec 30, 20246.907.936.707.257.2530,900
Dec 27, 20246.857.006.606.626.626,000
Dec 26, 20247.007.496.376.926.9247,800
Dec 24, 20247.007.016.977.017.011,300
Dec 23, 20246.607.266.397.007.0011,700
Dec 20, 20246.008.406.007.197.1928,800
Dec 19, 20246.806.806.126.156.153,700
Dec 18, 20247.617.675.827.017.0120,100
Dec 17, 20249.269.266.747.357.3573,300
Dec 16, 202410.1518.709.2310.6010.60144,800
Dec 13, 202412.7013.318.8010.5010.5043,000
Dec 12, 202411.5011.639.519.519.519,000
Dec 11, 202411.3013.3910.5210.5210.527,500
Dec 10, 202411.4912.1711.0811.2011.2013,300
Dec 9, 202411.2712.0111.2111.9011.9015,200
Dec 6, 202411.2611.2611.2311.2411.2467,300
Dec 5, 202411.2611.3011.1911.2511.25150,500
Dec 4, 202411.3011.3111.2811.2811.2825,200
Dec 3, 202411.3011.3111.2511.2511.253,300
Dec 2, 202411.2511.3411.2111.3011.30137,800
Nov 29, 202411.2811.2811.2811.2811.28-
Nov 27, 202411.2311.2811.2311.2811.2828,100
Nov 26, 202411.1711.2011.1511.2011.201,700
Nov 25, 202411.1511.2611.1511.2511.2520,900
Nov 22, 202411.1111.1711.1111.1611.165,700
Nov 21, 202411.0811.0811.0811.0811.081,300
Nov 20, 202411.0711.0711.0711.0711.07-
Nov 19, 202411.0711.0711.0711.0711.07100
Nov 18, 202411.0711.0711.0711.0711.07-
Nov 15, 202411.0711.0711.0711.0711.07-
Nov 14, 202411.0711.0711.0711.0711.07100
Nov 13, 202411.0711.0711.0711.0711.07600
Nov 12, 202411.0711.0711.0711.0711.07400
Nov 11, 202411.0611.0611.0611.0611.06-
Nov 8, 202411.0611.0611.0611.0611.06-
Nov 7, 202411.0811.0911.0611.0611.06600
Nov 6, 202411.0611.0611.0611.0611.06-
Nov 5, 202411.0611.0611.0611.0611.06-
Nov 4, 202411.0611.0611.0611.0611.06-
Nov 1, 202411.0611.0611.0611.0611.06-
Oct 31, 202411.0611.0611.0611.0611.06-
Oct 30, 202411.0611.0611.0611.0611.06-
Oct 29, 202411.0611.0611.0611.0611.06-
Oct 28, 202411.0611.0611.0611.0611.06-
Oct 25, 202411.0611.0611.0611.0611.06-
Oct 24, 202411.0611.0611.0611.0611.06-
Oct 23, 202411.0611.0611.0611.0611.06400
Oct 22, 202411.0611.0611.0611.0611.06-
Oct 21, 202411.0611.0611.0611.0611.06-
Oct 18, 202411.0611.0611.0611.0611.06-
Oct 17, 202411.0611.0611.0611.0611.061,100
Oct 16, 202411.0211.0211.0211.0211.02-
Oct 15, 202411.0211.0211.0211.0211.02-
Oct 14, 202411.0211.0211.0211.0211.02-
Oct 11, 202411.0511.0511.0211.0211.023,500
Oct 10, 202411.0311.0311.0211.0211.02127,400
Oct 9, 202411.1011.1011.1011.1011.10400
Oct 8, 202411.1111.1111.1111.1111.11-
Oct 7, 202411.1111.1111.1111.1111.11-
Oct 4, 202411.1111.1111.1111.1111.11-
Oct 3, 202411.1111.1111.1111.1111.11-
Oct 2, 202411.1111.1111.1111.1111.11-
Oct 1, 202411.1111.1111.1111.1111.11100
Sep 30, 202411.1111.1111.1111.1111.11-
Sep 27, 202411.1111.1111.1111.1111.11-
Sep 26, 202411.1111.1111.1111.1111.11-
Sep 25, 202411.1111.1111.1111.1111.11300
Sep 24, 202411.0511.0511.0511.0511.05-
Sep 23, 202411.0511.0511.0511.0511.05-
Sep 20, 202411.0511.0511.0511.0511.05-
Sep 19, 202411.0511.0511.0511.0511.05-
Sep 18, 202411.0511.0511.0511.0511.05-
Sep 17, 202411.0511.0511.0511.0511.05-
Sep 16, 202411.0511.0511.0511.0511.054,600
Sep 13, 202411.0411.0411.0411.0411.04200
Sep 12, 202411.0411.0511.0211.0511.05165,300
Sep 11, 202411.0411.0411.0411.0411.04-
Sep 10, 202411.0411.0411.0411.0411.04-
Sep 9, 202411.0411.0411.0411.0411.04200
Sep 6, 202411.0411.0411.0411.0411.04-
Sep 5, 202411.0411.0411.0411.0411.04100
Sep 4, 202411.0411.0411.0411.0411.04-
Sep 3, 202411.0411.0411.0411.0411.04-
Aug 30, 202411.0411.0411.0411.0411.04-
Aug 29, 202411.0411.0411.0411.0411.041,000
Aug 28, 202411.0311.0311.0311.0311.032,000
Aug 27, 202411.0311.0311.0311.0311.03600
Aug 26, 202411.0311.0311.0311.0311.031,100
Aug 23, 202411.0511.0511.0211.0311.032,300
Aug 22, 202411.2511.2511.1111.1111.111,600
Aug 21, 202411.0111.0111.0111.0111.01-
Aug 20, 202411.0111.0111.0111.0111.01-
Aug 19, 202411.0111.0111.0111.0111.01-
Aug 16, 202411.0111.0111.0111.0111.01300
Aug 15, 202411.0111.0111.0111.0111.01-
Aug 14, 202411.0511.0511.0111.0111.011,000
Aug 13, 202411.0111.0111.0111.0111.01-
Aug 12, 202411.0511.0511.0111.0111.01500
Aug 9, 202411.0311.0411.0311.0411.04600
Aug 8, 202410.9910.9910.9910.9910.991,400
Aug 7, 202411.0311.0311.0311.0311.03-
Aug 6, 202411.0311.0311.0311.0311.03-
Aug 5, 202411.0011.0311.0011.0311.032,000
Aug 2, 202410.9910.9910.9910.9910.991,300
Aug 1, 202410.9510.9510.9510.9510.95-
Jul 31, 202410.9510.9510.9510.9510.95-
Jul 30, 202410.9510.9510.9510.9510.95-
Jul 29, 202410.9510.9510.9510.9510.95200
Jul 26, 202410.9710.9710.9710.9710.97-
Jul 25, 202410.9810.9810.9610.9710.9716,200
Jul 24, 202411.0011.0011.0011.0011.00-
Jul 23, 202410.9511.0010.9411.0011.004,700
Jul 22, 202411.0011.0010.9510.9510.951,700
Jul 19, 202411.0011.0011.0011.0011.00-
Jul 18, 202411.0011.0011.0011.0011.0013,000
Jul 17, 202411.0011.0011.0011.0011.00300
Jul 16, 202410.9910.9910.9910.9910.99-
Jul 15, 202410.9910.9910.9910.9910.99-
Jul 12, 202410.9910.9910.9910.9910.99-
Jul 11, 202410.9910.9910.9910.9910.99-
Jul 10, 202410.9910.9910.9910.9910.992,500
Jul 9, 202410.9810.9810.9810.9810.981,000
Jul 8, 202410.9810.9810.9710.9710.971,300
Jul 5, 202410.9610.9610.9610.9610.96300
Jul 3, 202410.9510.9510.9510.9510.95-
Jul 2, 202410.9410.9510.9410.9510.958,500
Jul 1, 202410.9410.9410.9410.9410.94-
Jun 28, 202410.9410.9410.9410.9410.94-
Jun 27, 202410.9410.9410.9410.9410.94-
Jun 26, 202410.9410.9410.9410.9410.94-
Jun 25, 202410.9410.9410.9410.9410.94-
Jun 24, 202410.9410.9410.9410.9410.94-
Jun 21, 202410.9410.9410.9410.9410.94-
Jun 20, 202410.9510.9510.9410.9410.943,000
Jun 18, 202410.9010.9010.9010.9010.903,100
Jun 17, 202410.9010.9010.9010.9010.90-
Jun 14, 202410.9010.9010.9010.9010.902,700
Jun 13, 202410.8910.8910.8910.8910.894,800
Jun 12, 202410.8910.8910.8910.8910.895,800
Jun 11, 202410.8810.8810.8810.8810.88-
Jun 10, 202410.9110.9110.8810.8810.883,500
Jun 7, 202410.9010.9010.9010.9010.90200
Jun 6, 202410.8710.8710.8710.8710.87100
Jun 5, 202410.8710.8710.8710.8710.87-
Jun 4, 202410.7710.8810.7710.8710.87144,200
Jun 3, 202410.8610.8610.7210.7210.722,800
May 31, 202410.8610.8610.8610.8610.861,000
May 30, 202410.8610.8610.8610.8610.86-
May 29, 202410.8610.8710.8510.8610.8646,400
May 28, 202410.8510.8510.8510.8510.85100
May 24, 202410.8510.8510.8510.8510.85-
May 23, 202410.8510.8510.8510.8510.85-
May 22, 202410.8410.8510.8410.8510.8510,900
May 21, 202410.8310.8310.8310.8310.83-
May 20, 202410.8310.8310.8310.8310.83300
May 17, 202410.8410.8410.8410.8410.84200
May 16, 202410.8510.8510.8510.8510.851,800
May 15, 202410.8310.8310.8310.8310.83-
May 14, 202410.8310.8310.8310.8310.83200
May 13, 202410.8010.8010.8010.8010.80-
May 10, 202410.8010.8010.8010.8010.80-
May 9, 202410.8010.8010.8010.8010.80-
May 8, 202410.8010.8010.8010.8010.80-
May 7, 202410.8010.8010.8010.8010.80400
May 6, 202410.7710.7710.7710.7710.77-
May 3, 202410.7710.7710.7710.7710.77-
May 2, 202410.7710.7710.7710.7710.77200
May 1, 202410.7910.7910.7910.7910.79-
Apr 30, 202410.7910.7910.7910.7910.79-
Apr 29, 202410.8510.8510.7010.7910.797,500
Apr 26, 202410.8010.8010.8010.8010.80-
Apr 25, 202410.8010.8010.8010.8010.80-
Apr 24, 202410.8110.8110.8010.8010.8061,300
Apr 23, 202410.8110.8310.8110.8110.8126,500
Apr 22, 202410.8010.8210.8010.8010.8015,300
Apr 19, 202410.8110.8110.8110.8110.81-
Apr 18, 202410.8110.8110.8110.8110.811,200
Apr 17, 202410.8110.8110.8110.8110.81-
Apr 16, 202410.8110.8110.8110.8110.81-
Apr 15, 202410.8110.8110.8110.8110.81-
Apr 12, 202410.8110.8110.8110.8110.81200
Apr 11, 202410.8110.8110.8010.8010.802,300
Apr 10, 202410.8010.8310.7910.8310.8342,000
Apr 9, 202410.8010.8010.8010.8010.802,000
Apr 8, 202410.8010.8010.8010.8010.80-

Related Tickers

3SX.MU Okea ASA
1.3520
-10.40%
 
RDFEF Brookside Energy Limited
0.2426
-28.58%
 
BRNGF Buru Energy Limited
0.0300
+6.38%
 
GSP.MI Gas Plus S.p.A.
2.7400
+2.24%
 
FDR.AX Finder Energy Holdings Limited
0.0410
-21.15%
 
KOS1.F Kosmos Energy Ltd.
1.3935
+4.54%
 
CUE.AX Cue Energy Resources Limited
0.0930
-7.00%
 
HAM.V Highwood Asset Management Ltd.
5.41
-5.09%
 
PEN.OL Panoro Energy ASA
23.10
+0.43%
 
ALVOF Alvopetro Energy Ltd.
3.3700
-3.44%