Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpine Immune Sciences Inc (NQ: ALPN )

64.97 +0.01 (+0.02%)
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 (%)
Jan 31, 2019 6.700 7.050 6.090 6.400 30,367 -0.25(-3.76%)
Jan 30, 2019 7.020 7.179 6.570 6.650 7,140 -0.40(-5.67%)
Jan 29, 2019 7.000 7.159 6.979 7.050 46,770 +0.15(+2.24%)
Jan 28, 2019 6.812 7.050 6.750 6.895 23,476 -0.12(-1.78%)
Jan 25, 2019 7.280 7.380 6.790 7.020 32,700 -0.08(-1.13%)
Jan 24, 2019 6.220 7.234 6.177 7.100 44,586 +0.90(+14.52%)
Jan 23, 2019 6.200 6.240 5.970 6.200 25,630 +0.80(+14.81%)
Jan 22, 2019 5.700 5.700 5.400 5.400 3,511 -0.30(-5.28%)
Jan 18, 2019 5.400 5.905 5.400 5.701 1,100 +0.30(+5.57%)
Jan 17, 2019 5.680 5.680 5.104 5.400 7,904 -0.35(-6.09%)
Jan 16, 2019 5.990 6.042 5.750 5.750 7,823 -0.18(-3.04%)
Jan 15, 2019 5.690 6.000 5.430 5.930 25,107 +0.28(+4.96%)
Jan 14, 2019 5.270 5.800 5.270 5.650 3,652 +0.40(+7.62%)
Jan 11, 2019 5.090 5.300 5.090 5.250 6,900 +0.27(+5.42%)
Jan 10, 2019 5.100 5.100 4.935 4.980 3,906 +0.20(+4.18%)
Jan 09, 2019 4.940 4.950 4.780 4.780 3,235 -0.11(-2.25%)
Jan 08, 2019 4.940 4.940 4.740 4.890 5,734 +0.07(+1.45%)
Jan 07, 2019 4.840 4.960 4.820 4.820 13,436 +0.15(+3.21%)
Jan 04, 2019 4.425 4.670 4.331 4.670 11,700 +0.27(+6.14%)
Jan 03, 2019 4.090 4.500 4.090 4.400 4,840 +0.31(+7.58%)
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.