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

Alpine Immune Sciences Inc (NQ: ALPN )

64.82 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2017 8.857 9.010 8.200 8.750 27,385 -0.25(-2.78%)
Aug 30, 2017 9.220 9.220 8.966 9.000 19,597 -0.30(-3.23%)
Aug 29, 2017 8.960 9.300 8.670 9.300 26,236 +0.35(+3.91%)
Aug 28, 2017 8.690 9.190 8.550 8.950 14,421 +0.26(+2.99%)
Aug 25, 2017 8.200 8.690 7.927 8.690 31,325 +0.22(+2.66%)
Aug 24, 2017 7.920 8.500 7.600 8.465 37,047 +0.46(+5.81%)
Aug 23, 2017 8.070 8.100 7.970 8.000 13,577 +0.00(+0.00%)
Aug 22, 2017 7.980 8.110 7.210 8.000 67,165 -0.04(-0.50%)
Aug 21, 2017 7.700 8.590 7.700 8.040 18,544 -0.02(-0.25%)
Aug 18, 2017 8.210 8.210 7.900 8.060 34,351 -0.04(-0.49%)
Aug 17, 2017 8.290 8.320 7.500 8.100 53,338 -0.19(-2.29%)
Aug 16, 2017 8.870 8.870 8.100 8.290 23,479 -0.07(-0.84%)
Aug 15, 2017 8.610 8.850 8.090 8.360 55,198 -0.44(-5.00%)
Aug 14, 2017 8.600 9.060 8.274 8.800 36,933 +0.03(+0.34%)
Aug 11, 2017 8.550 8.770 8.111 8.770 13,016 -0.04(-0.45%)
Aug 10, 2017 8.780 9.170 8.520 8.810 36,013 -0.40(-4.34%)
Aug 09, 2017 9.420 9.420 9.170 9.210 34,628 -0.27(-2.85%)
Aug 08, 2017 9.750 9.750 9.120 9.480 75,265 -0.02(-0.21%)
Aug 07, 2017 9.280 9.730 8.637 9.500 133,269 +0.30(+3.26%)
Aug 04, 2017 8.900 9.500 8.380 9.200 74,358 +0.40(+4.55%)
Aug 03, 2017 8.820 8.820 8.370 8.800 25,268 +0.45(+5.39%)
Aug 02, 2017 8.850 8.850 8.110 8.350 28,898 -0.01(-0.12%)
Aug 01, 2017 8.513 8.570 8.110 8.360 16,741 -0.43(-4.89%)
Jul 31, 2017 8.858 8.915 8.520 8.790 8,559 -0.35(-3.83%)
Jul 28, 2017 8.508 9.140 8.507 9.140 7,408 +0.59(+6.95%)
Jul 27, 2017 8.520 8.764 8.500 8.546 11,027 -0.23(-2.67%)
Jul 26, 2017 9.700 9.700 8.189 8.780 28,876 -0.77(-8.06%)
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.