Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpine Immune Sciences Inc (NQ: ALPN )

64.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
May 31, 2019 4.890 4.965 4.501 4.940 7,400 -0.05(-1.00%)
May 30, 2019 4.870 5.000 4.870 4.990 11,184 +0.05(+1.01%)
May 29, 2019 4.740 4.980 4.640 4.940 1,587 +0.20(+4.22%)
May 28, 2019 4.590 4.940 4.390 4.740 23,002 -0.06(-1.25%)
May 24, 2019 5.620 5.620 4.380 4.800 39,100 -0.88(-15.49%)
May 23, 2019 5.692 5.729 5.500 5.680 2,477 -0.04(-0.70%)
May 22, 2019 5.650 5.780 5.610 5.720 5,537 +0.07(+1.24%)
May 21, 2019 5.662 5.777 5.600 5.650 4,987 -0.10(-1.73%)
May 20, 2019 5.920 5.930 5.749 5.749 1,928 -0.20(-3.37%)
May 17, 2019 5.528 5.950 5.528 5.950 10,300 +0.41(+7.40%)
May 16, 2019 5.800 5.800 5.540 5.540 2,315 -0.30(-5.18%)
May 15, 2019 5.270 5.890 5.270 5.843 12,229 +0.37(+6.81%)
May 14, 2019 5.820 5.930 5.440 5.470 3,441 -0.43(-7.29%)
May 13, 2019 5.940 6.000 5.280 5.900 18,625 -0.17(-2.88%)
May 10, 2019 6.319 6.320 6.075 6.075 600 -0.16(-2.49%)
May 09, 2019 6.120 6.340 6.100 6.230 2,728 -0.13(-2.04%)
May 08, 2019 6.320 6.400 6.320 6.360 3,104 -0.04(-0.63%)
May 07, 2019 6.290 6.400 6.290 6.400 2,768 -0.03(-0.47%)
May 06, 2019 6.300 6.490 6.244 6.430 4,493 +0.19(+3.04%)
May 03, 2019 6.275 6.350 6.095 6.240 7,400 -0.08(-1.27%)
May 02, 2019 6.530 6.530 6.110 6.320 5,547 -0.07(-1.17%)
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.