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

Alpine Immune Sciences Inc (NQ: ALPN )

64.56 -0.06 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 8.000 8.000 8.000 0 -0.32(-3.85%)
Mar 28, 2018 7.950 8.340 7.540 8.320 15,951 +0.37(+4.65%)
Mar 27, 2018 8.460 8.590 7.690 7.950 24,452 -0.34(-4.10%)
Mar 26, 2018 8.640 8.640 8.240 8.290 13,251 -0.31(-3.60%)
Mar 23, 2018 8.900 8.950 8.200 8.600 15,828 -0.38(-4.23%)
Mar 22, 2018 9.050 9.180 8.780 8.980 12,819 -0.07(-0.77%)
Mar 21, 2018 8.850 9.310 8.850 9.050 14,882 +0.20(+2.26%)
Mar 20, 2018 8.960 9.050 8.540 8.850 31,102 -0.14(-1.56%)
Mar 19, 2018 8.900 9.230 8.710 8.990 24,056 +0.04(+0.45%)
Mar 16, 2018 8.760 9.220 8.560 8.950 127,577 +0.35(+4.07%)
Mar 15, 2018 8.630 8.750 8.310 8.600 33,953 -0.10(-1.15%)
Mar 14, 2018 8.730 8.790 8.320 8.700 29,299 +0.20(+2.35%)
Mar 13, 2018 8.700 8.910 8.500 8.500 53,081 -0.19(-2.19%)
Mar 12, 2018 8.770 8.902 8.580 8.690 20,027 +0.06(+0.70%)
Mar 09, 2018 8.700 8.884 8.470 8.630 25,866 -0.06(-0.69%)
Mar 08, 2018 8.800 8.850 8.410 8.690 35,725 -0.01(-0.11%)
Mar 07, 2018 8.741 8.870 8.561 8.700 39,784 +0.10(+1.16%)
Mar 06, 2018 8.500 8.785 8.230 8.600 35,020 +0.19(+2.26%)
Mar 05, 2018 8.410 8.650 8.110 8.410 34,997 -0.16(-1.87%)
Mar 02, 2018 8.750 8.750 8.450 8.570 10,968 -0.30(-3.38%)
Mar 01, 2018 8.285 8.870 8.285 8.870 6,217 +0.08(+0.91%)
Feb 28, 2018 8.520 8.900 8.520 8.790 11,572 +0.27(+3.17%)
Feb 27, 2018 9.140 9.210 8.520 8.520 5,179 -0.52(-5.75%)
Feb 26, 2018 9.360 9.390 9.040 9.040 5,451 +0.02(+0.22%)
Feb 23, 2018 9.370 9.510 9.010 9.020 28,531 -0.31(-3.32%)
Feb 22, 2018 9.934 9.934 9.285 9.330 13,458 -0.37(-3.81%)
Feb 21, 2018 9.940 9.940 9.510 9.700 24,116 +0.00(+0.00%)
Feb 20, 2018 9.700 9.900 9.510 9.700 21,046 +0.00(+0.05%)
Feb 16, 2018 9.695 9.695 9.695 0 -0.00(-0.05%)
Feb 15, 2018 9.750 9.830 9.600 9.700 11,870 -0.15(-1.52%)
Feb 14, 2018 9.700 10.14 9.700 9.850 14,208 +0.24(+2.50%)
Feb 13, 2018 9.910 10.00 9.600 9.610 7,288 -0.35(-3.51%)
Feb 12, 2018 10.00 10.50 9.900 9.960 7,528 -0.32(-3.11%)
Feb 09, 2018 10.46 10.46 9.000 10.28 15,386 -0.27(-2.56%)
Feb 08, 2018 10.25 10.55 9.750 10.55 7,793 -0.09(-0.85%)
Feb 07, 2018 10.35 11.00 10.35 10.64 4,539 +0.20(+1.92%)
Feb 06, 2018 10.18 10.83 9.941 10.44 10,485 +0.04(+0.38%)
Feb 05, 2018 10.83 10.83 10.39 10.40 7,516 -0.55(-5.02%)
Feb 02, 2018 11.22 11.22 10.59 10.95 7,751 -0.38(-3.35%)
Feb 01, 2018 11.10 11.55 10.67 11.33 3,492 +0.24(+2.16%)
Jan 31, 2018 11.19 11.62 11.07 11.09 8,163 +0.00(+0.00%)
Jan 30, 2018 11.37 11.37 11.07 11.09 6,704 -0.49(-4.23%)
Jan 29, 2018 11.32 11.67 11.18 11.58 12,147 +0.40(+3.58%)
Jan 26, 2018 11.60 11.60 11.18 11.18 2,993 -0.45(-3.87%)
Jan 25, 2018 10.94 11.63 10.62 11.63 11,786 +0.70(+6.40%)
Jan 24, 2018 11.37 11.62 10.93 10.93 12,961 -0.72(-6.18%)
Jan 23, 2018 11.51 11.65 11.09 11.65 9,041 +0.11(+0.95%)
Jan 22, 2018 10.95 11.68 10.92 11.54 14,325 +0.66(+6.07%)
Jan 19, 2018 10.42 11.10 10.42 10.88 16,066 +0.22(+2.06%)
Jan 18, 2018 10.56 10.80 10.51 10.66 11,156 -0.24(-2.20%)
Jan 17, 2018 10.92 10.95 10.42 10.90 24,487 +0.00(+0.00%)
Jan 16, 2018 10.96 11.03 10.80 10.90 12,912 -0.11(-1.00%)
Jan 12, 2018 11.01 11.01 11.01 0 -0.03(-0.27%)
Jan 11, 2018 11.02 11.09 10.52 11.04 18,941 +0.02(+0.18%)
Jan 10, 2018 10.84 11.02 10.37 11.02 10,168 +0.07(+0.64%)
Jan 09, 2018 10.76 11.10 10.76 10.95 7,410 +0.12(+1.11%)
Jan 08, 2018 11.57 11.57 10.80 10.83 26,635 -0.79(-6.80%)
Jan 05, 2018 11.41 11.74 11.35 11.62 13,686 +0.27(+2.38%)
Jan 04, 2018 11.26 11.35 11.09 11.35 14,209 +0.14(+1.25%)
Jan 03, 2018 11.25 11.56 10.25 11.21 36,357 -0.10(-0.88%)
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.