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

Alpine Immune Sciences Inc (NQ: ALPN )

64.56 -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 (%)
Oct 31, 2017 9.750 10.40 9.750 10.03 77,924 +0.06(+0.60%)
Oct 30, 2017 10.05 10.72 9.950 9.970 23,014 -0.08(-0.80%)
Oct 27, 2017 10.42 10.68 10.05 10.05 18,190 -0.22(-2.14%)
Oct 26, 2017 10.66 10.66 10.24 10.27 19,831 -0.08(-0.77%)
Oct 25, 2017 10.40 10.57 10.00 10.35 29,429 -0.25(-2.36%)
Oct 24, 2017 11.33 11.33 10.11 10.60 73,988 -0.60(-5.36%)
Oct 23, 2017 10.88 11.20 10.52 11.20 49,680 +0.17(+1.54%)
Oct 20, 2017 11.79 11.79 11.00 11.03 22,693 -0.82(-6.92%)
Oct 19, 2017 11.13 11.85 11.07 11.85 6,770 +0.05(+0.42%)
Oct 18, 2017 11.75 11.89 11.30 11.80 5,564 -0.16(-1.34%)
Oct 17, 2017 11.99 11.99 11.49 11.96 14,825 +0.22(+1.87%)
Oct 16, 2017 12.15 12.24 11.62 11.74 11,856 -0.33(-2.73%)
Oct 13, 2017 12.00 12.07 11.50 12.07 17,385 +0.23(+1.94%)
Oct 12, 2017 11.50 11.99 11.32 11.84 23,490 +0.36(+3.14%)
Oct 11, 2017 11.41 11.80 11.00 11.48 37,844 -0.21(-1.80%)
Oct 10, 2017 12.05 12.23 11.33 11.69 23,081 -0.57(-4.65%)
Oct 09, 2017 12.10 12.50 12.01 12.26 15,254 +0.09(+0.74%)
Oct 06, 2017 11.43 12.25 11.28 12.17 109,593 +0.59(+5.09%)
Oct 05, 2017 11.68 11.88 11.26 11.58 63,755 -0.22(-1.86%)
Oct 04, 2017 12.33 12.59 11.62 11.80 40,122 -0.85(-6.72%)
Oct 03, 2017 11.60 12.87 11.44 12.65 74,399 +0.91(+7.75%)
Oct 02, 2017 11.50 11.75 11.25 11.74 65,061 +0.14(+1.21%)
Sep 29, 2017 11.66 11.66 11.19 11.60 49,532 +0.02(+0.17%)
Sep 28, 2017 11.66 11.68 11.00 11.58 48,110 -0.02(-0.17%)
Sep 27, 2017 11.11 11.69 11.10 11.60 57,011 +0.49(+4.41%)
Sep 26, 2017 11.53 11.73 10.65 11.11 112,315 -0.48(-4.14%)
Sep 25, 2017 11.54 11.95 11.50 11.59 95,067 +0.04(+0.35%)
Sep 22, 2017 10.60 11.71 9.880 11.55 286,801 +1.87(+19.32%)
Sep 21, 2017 9.830 9.900 9.550 9.680 4,998 -0.12(-1.22%)
Sep 20, 2017 9.510 9.800 9.350 9.800 50,747 +0.16(+1.66%)
Sep 19, 2017 9.840 9.990 9.570 9.640 24,719 -0.15(-1.53%)
Sep 18, 2017 9.740 10.00 9.600 9.790 50,705 +0.03(+0.31%)
Sep 15, 2017 9.470 9.830 9.260 9.760 68,131 +0.35(+3.72%)
Sep 14, 2017 9.855 9.870 9.220 9.410 56,860 -0.33(-3.39%)
Sep 13, 2017 9.990 10.31 9.740 9.740 27,003 -0.26(-2.60%)
Sep 12, 2017 9.810 10.00 9.780 10.00 14,576 +0.00(+0.00%)
Sep 11, 2017 9.560 10.19 9.219 10.00 31,760 +0.40(+4.17%)
Sep 08, 2017 9.050 9.820 8.850 9.600 65,288 +0.70(+7.87%)
Sep 07, 2017 8.710 9.250 8.620 8.900 66,723 +0.13(+1.48%)
Sep 06, 2017 9.250 9.250 8.410 8.770 25,813 -0.13(-1.46%)
Sep 05, 2017 8.800 8.960 8.250 8.900 19,882 +0.27(+3.13%)
Sep 01, 2017 8.960 8.960 8.630 8.630 4,836 -0.12(-1.37%)
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%)
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.