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

Alpine Immune Sciences Inc (NQ: ALPN )

64.73 +0.03 (+0.05%)
Streaming Delayed Price Updated: 12:32 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 (%)
Nov 30, 2020 9.840 10.34 9.490 9.760 72,841 -0.08(-0.81%)
Nov 27, 2020 9.290 10.13 9.289 9.840 102,900 +0.78(+8.61%)
Nov 25, 2020 8.350 9.370 8.338 9.060 154,600 +0.77(+9.29%)
Nov 24, 2020 8.100 8.390 8.000 8.290 76,762 +0.54(+6.97%)
Nov 23, 2020 7.900 8.000 7.700 7.750 57,791 -0.05(-0.64%)
Nov 20, 2020 8.000 8.010 7.750 7.800 40,700 -0.37(-4.53%)
Nov 19, 2020 7.800 8.170 7.710 8.170 33,842 +0.21(+2.64%)
Nov 18, 2020 8.170 8.170 7.800 7.960 20,533 -0.15(-1.85%)
Nov 17, 2020 8.180 8.200 7.900 8.110 32,329 -0.08(-0.98%)
Nov 16, 2020 8.110 8.335 7.900 8.190 18,689 +0.01(+0.12%)
Nov 13, 2020 8.300 8.355 7.900 8.180 46,900 +0.02(+0.25%)
Nov 12, 2020 8.040 8.180 7.890 8.160 59,341 +0.16(+2.00%)
Nov 11, 2020 7.970 8.120 7.740 8.000 20,793 +0.05(+0.63%)
Nov 10, 2020 7.560 7.990 7.460 7.950 37,637 +0.35(+4.61%)
Nov 09, 2020 8.120 8.140 7.565 7.600 27,021 -0.35(-4.40%)
Nov 06, 2020 7.980 8.070 7.710 7.950 27,900 -0.04(-0.50%)
Nov 05, 2020 7.870 7.990 7.460 7.990 24,126 +0.12(+1.52%)
Nov 04, 2020 7.610 7.932 7.515 7.870 8,699 +0.30(+3.96%)
Nov 03, 2020 7.400 7.780 7.330 7.570 19,313 +0.15(+2.02%)
Nov 02, 2020 7.460 7.980 7.260 7.420 24,253 -0.08(-1.07%)
Oct 30, 2020 7.700 7.720 7.210 7.500 29,100 -0.18(-2.34%)
Oct 29, 2020 7.700 7.910 7.680 7.680 11,643 -0.07(-0.90%)
Oct 28, 2020 7.710 7.990 7.530 7.750 27,901 -0.09(-1.15%)
Oct 27, 2020 7.880 7.940 7.630 7.840 9,790 +0.17(+2.22%)
Oct 26, 2020 7.880 8.350 7.500 7.670 27,284 -0.21(-2.66%)
Oct 23, 2020 7.910 8.120 7.760 7.880 20,300 -0.06(-0.76%)
Oct 22, 2020 8.130 8.200 7.940 7.940 11,192 -0.07(-0.87%)
Oct 21, 2020 8.051 8.340 7.812 8.010 33,767 +0.00(+0.00%)
Oct 20, 2020 8.580 8.598 7.630 8.010 38,560 -0.50(-5.88%)
Oct 19, 2020 8.660 8.660 8.250 8.510 68,197 -0.21(-2.41%)
Oct 16, 2020 8.800 8.995 8.490 8.720 53,200 -0.04(-0.46%)
Oct 15, 2020 8.360 8.800 8.310 8.760 46,359 +0.21(+2.46%)
Oct 14, 2020 8.730 9.275 8.360 8.550 47,372 -0.11(-1.27%)
Oct 13, 2020 8.450 9.000 8.450 8.660 24,526 +0.29(+3.46%)
Oct 12, 2020 8.600 8.682 8.300 8.370 17,899 -0.12(-1.41%)
Oct 09, 2020 8.530 8.720 8.430 8.490 20,500 -0.16(-1.85%)
Oct 08, 2020 9.060 9.060 8.580 8.650 24,400 -0.27(-3.03%)
Oct 07, 2020 9.190 9.290 8.810 8.920 13,512 -0.17(-1.87%)
Oct 06, 2020 9.320 9.320 9.060 9.090 26,122 -0.01(-0.11%)
Oct 05, 2020 8.960 9.340 8.717 9.100 37,068 +0.12(+1.34%)
Oct 02, 2020 8.790 9.460 8.150 8.980 40,400 -0.12(-1.32%)
Oct 01, 2020 8.520 9.100 8.510 9.100 49,195 +0.31(+3.53%)
Sep 30, 2020 8.610 8.800 8.320 8.790 31,319 +0.17(+1.97%)
Sep 29, 2020 8.350 8.640 8.306 8.620 26,213 +0.14(+1.65%)
Sep 28, 2020 8.180 8.740 7.500 8.480 26,365 +0.30(+3.67%)
Sep 25, 2020 7.640 8.270 7.590 8.180 38,400 +0.68(+9.07%)
Sep 24, 2020 7.760 7.980 7.360 7.500 33,957 -0.31(-3.97%)
Sep 23, 2020 7.840 8.240 7.760 7.810 27,289 -0.11(-1.39%)
Sep 22, 2020 7.770 8.310 7.770 7.920 44,869 +0.10(+1.28%)
Sep 21, 2020 8.650 8.650 7.820 7.820 74,194 -0.85(-9.80%)
Sep 18, 2020 8.460 9.320 8.340 8.670 170,200 +0.34(+4.08%)
Sep 17, 2020 8.100 8.670 8.000 8.330 67,676 +0.23(+2.84%)
Sep 16, 2020 8.250 8.560 8.100 8.100 59,853 -0.18(-2.17%)
Sep 15, 2020 8.200 8.600 8.090 8.280 49,657 +0.09(+1.10%)
Sep 14, 2020 7.650 8.500 7.512 8.190 83,618 +0.60(+7.91%)
Sep 11, 2020 7.510 7.600 7.460 7.590 32,200 +0.12(+1.61%)
Sep 10, 2020 7.460 7.600 7.350 7.470 110,650 +0.04(+0.54%)
Sep 09, 2020 7.490 7.560 7.410 7.430 53,004 -0.02(-0.27%)
Sep 08, 2020 7.100 7.850 7.100 7.450 112,338 +0.30(+4.20%)
Sep 04, 2020 7.240 7.430 6.660 7.150 162,800 -0.14(-1.92%)
Sep 03, 2020 7.450 7.450 7.150 7.290 54,176 -0.18(-2.41%)
Sep 02, 2020 7.500 7.780 7.390 7.470 45,681 +0.17(+2.33%)
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.