Indicators

Alpine Immune Sciences Inc (NQ: ALPN )

64.94 +0.12 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	35.63	35.63	34.62	35.22	748,836	+0.30(+0.86%)
Feb 28, 2024	35.67	36.16	34.62	34.92	605,615	-1.04(-2.89%)
Feb 27, 2024	35.01	36.70	34.99	35.96	1,191,081	+1.21(+3.48%)
Feb 26, 2024	33.92	34.92	33.72	34.75	786,429	+0.83(+2.45%)
Feb 23, 2024	33.19	33.99	32.38	33.92	785,687	+0.81(+2.45%)
Feb 22, 2024	30.89	33.48	30.59	33.11	1,078,952	+2.72(+8.95%)
Feb 21, 2024	30.38	30.76	29.56	30.39	529,444	-0.12(-0.39%)
Feb 20, 2024	31.14	31.48	29.80	30.51	1,399,390	-0.75(-2.40%)
Feb 16, 2024	29.74	32.13	29.48	31.26	1,479,906	+1.38(+4.62%)
Feb 15, 2024	30.25	30.77	29.31	29.88	640,073	+0.75(+2.57%)
Feb 14, 2024	29.33	29.95	28.69	29.13	862,563	+0.36(+1.25%)
Feb 13, 2024	28.90	29.98	28.41	28.77	966,357	-1.61(-5.30%)
Feb 12, 2024	29.25	30.65	29.17	30.38	1,922,537	+1.34(+4.61%)
Feb 09, 2024	28.70	29.66	28.04	29.04	1,812,622	+0.63(+2.22%)
Feb 08, 2024	27.17	28.60	27.10	28.41	1,641,915	+1.31(+4.83%)
Feb 07, 2024	26.62	27.42	26.09	27.10	911,962	+0.58(+2.19%)
Feb 06, 2024	27.32	27.52	26.16	26.52	756,276	-0.93(-3.39%)
Feb 05, 2024	27.52	27.78	26.34	27.45	703,751	-0.24(-0.87%)
Feb 02, 2024	27.96	28.36	27.44	27.69	584,738	-0.29(-1.04%)

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.