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 29, 2021 12.45 12.85 12.20 12.65 68,625 +0.13(+1.04%)
Oct 28, 2021 11.54 12.62 11.54 12.52 82,005 +0.87(+7.47%)
Oct 27, 2021 10.73 11.89 10.70 11.65 57,268 +0.87(+8.07%)
Oct 26, 2021 11.00 10.78 31,649 -0.16(-1.46%)
Oct 25, 2021 10.49 10.96 10.01 10.94 43,845 +0.39(+3.70%)
Oct 22, 2021 10.65 10.65 10.25 10.55 37,181 -0.09(-0.85%)
Oct 21, 2021 10.70 10.80 10.39 10.64 28,930 -0.04(-0.37%)
Oct 20, 2021 10.67 10.95 10.44 10.68 30,875 +0.06(+0.56%)
Oct 19, 2021 11.02 11.11 10.40 10.62 61,869 -0.37(-3.37%)
Oct 18, 2021 11.27 11.44 10.82 10.99 32,939 -0.39(-3.43%)
Oct 15, 2021 11.71 11.75 11.11 11.38 31,555 -0.11(-0.96%)
Oct 14, 2021 11.91 11.98 11.08 11.49 63,744 -0.35(-2.96%)
Oct 13, 2021 11.51 11.91 11.31 11.84 32,448 +0.38(+3.32%)
Oct 12, 2021 11.51 11.70 11.08 11.46 57,195 -0.08(-0.69%)
Oct 11, 2021 11.98 12.04 11.54 11.54 46,595 -0.35(-2.94%)
Oct 08, 2021 12.15 12.15 11.78 11.89 40,405 -0.34(-2.78%)
Oct 07, 2021 12.05 12.55 11.60 12.23 52,500 +0.25(+2.09%)
Oct 06, 2021 11.99 12.24 11.57 11.98 40,580 -0.15(-1.24%)
Oct 05, 2021 11.93 12.40 11.43 12.13 100,527 +0.24(+2.02%)
Oct 04, 2021 11.56 12.00 11.45 11.89 103,937 +0.25(+2.15%)
Oct 01, 2021 10.72 11.71 10.46 11.64 112,719 +0.86(+7.98%)
Sep 30, 2021 10.86 11.34 10.52 10.78 190,135 -0.05(-0.46%)
Sep 29, 2021 11.45 11.62 10.67 10.83 120,540 -0.48(-4.24%)
Sep 28, 2021 10.89 11.77 10.52 11.31 162,228 +0.31(+2.82%)
Sep 27, 2021 10.89 11.66 10.51 11.00 285,474 +0.64(+6.18%)
Sep 24, 2021 10.97 10.98 10.11 10.36 247,323 -0.30(-2.81%)
Sep 23, 2021 10.67 11.00 9.860 10.66 261,509 +0.00(+0.00%)
Sep 22, 2021 10.69 11.88 10.62 10.66 571,812 +0.86(+8.78%)
Sep 21, 2021 9.710 9.990 9.700 9.800 135,604 +0.21(+2.19%)
Sep 20, 2021 9.730 9.860 9.450 9.590 39,015 -0.41(-4.10%)
Sep 17, 2021 9.920 10.07 9.451 10.00 147,688 +0.05(+0.50%)
Sep 16, 2021 9.890 10.05 9.780 9.950 130,479 +0.14(+1.43%)
Sep 15, 2021 9.740 9.970 9.400 9.810 144,526 +0.81(+9.00%)
Sep 14, 2021 9.360 9.360 8.880 9.000 20,599 -0.32(-3.43%)
Sep 13, 2021 9.130 9.485 8.940 9.320 17,753 +0.29(+3.21%)
Sep 10, 2021 9.320 9.320 8.930 9.030 58,134 -0.12(-1.31%)
Sep 09, 2021 9.640 9.760 8.980 9.150 52,959 -0.39(-4.09%)
Sep 08, 2021 9.580 9.580 9.400 9.540 254,629 +0.12(+1.27%)
Sep 07, 2021 9.520 9.610 9.300 9.420 32,779 -0.07(-0.74%)
Sep 03, 2021 9.530 9.700 9.310 9.490 23,195 -0.01(-0.11%)
Sep 02, 2021 9.620 9.639 9.440 9.500 72,463 -0.13(-1.35%)
Sep 01, 2021 9.570 9.790 9.510 9.630 39,274 +0.12(+1.26%)
Aug 31, 2021 9.460 9.510 9.309 9.510 200,886 +0.24(+2.59%)
Aug 30, 2021 9.560 9.560 9.170 9.270 106,062 -0.23(-2.42%)
Aug 27, 2021 9.290 9.593 9.250 9.500 67,588 +0.24(+2.59%)
Aug 26, 2021 9.540 9.600 9.260 9.260 24,449 -0.18(-1.91%)
Aug 25, 2021 9.200 9.650 9.170 9.440 29,472 +0.24(+2.61%)
Aug 24, 2021 9.430 9.430 8.750 9.200 47,762 -0.11(-1.18%)
Aug 23, 2021 9.030 9.460 8.990 9.310 46,279 +0.26(+2.87%)
Aug 20, 2021 8.640 9.170 8.640 9.050 49,297 +0.30(+3.43%)
Aug 19, 2021 8.640 8.750 8.500 8.750 21,420 +0.08(+0.92%)
Aug 18, 2021 8.590 8.920 8.500 8.670 22,136 +0.07(+0.81%)
Aug 17, 2021 8.760 8.950 8.500 8.600 27,341 -0.21(-2.38%)
Aug 16, 2021 9.130 9.200 8.670 8.810 28,166 -0.44(-4.76%)
Aug 13, 2021 9.330 9.413 9.030 9.250 23,048 +0.00(+0.00%)
Aug 12, 2021 9.150 9.400 8.937 9.250 26,444 +0.19(+2.10%)
Aug 11, 2021 8.940 9.120 8.680 9.060 46,997 -0.13(-1.41%)
Aug 10, 2021 8.950 9.200 8.890 9.190 16,021 +0.24(+2.68%)
Aug 09, 2021 8.880 9.100 8.650 8.950 21,797 +0.09(+1.02%)
Aug 06, 2021 8.600 8.927 8.434 8.860 44,110 +0.36(+4.24%)
Aug 05, 2021 8.210 8.600 8.111 8.500 21,964 +0.31(+3.79%)
Aug 04, 2021 8.380 8.700 8.170 8.190 29,610 -0.21(-2.50%)
Aug 03, 2021 8.390 8.770 8.150 8.400 67,714 -0.01(-0.12%)
Aug 02, 2021 8.830 9.030 8.300 8.410 47,457 -0.43(-4.86%)
Jul 30, 2021 9.730 9.730 8.510 8.840 95,299 -0.88(-9.05%)
Jul 29, 2021 9.400 9.770 9.250 9.720 88,888 +0.43(+4.63%)
Jul 28, 2021 9.040 9.310 8.920 9.290 37,232 +0.24(+2.65%)
Jul 27, 2021 8.370 9.365 8.090 9.050 154,944 +0.61(+7.23%)
Jul 26, 2021 8.500 8.660 8.310 8.440 28,792 -0.14(-1.63%)
Jul 23, 2021 8.640 8.670 8.460 8.580 30,477 +0.00(+0.00%)
Jul 22, 2021 9.080 9.080 8.500 8.580 71,777 -0.58(-6.33%)
Jul 21, 2021 9.030 9.280 8.850 9.160 65,500 +0.20(+2.23%)
Jul 20, 2021 8.470 9.080 8.470 8.960 85,704 +0.49(+5.79%)
Jul 19, 2021 7.870 8.590 7.870 8.470 59,186 +0.25(+3.04%)
Jul 16, 2021 8.380 8.489 8.080 8.220 38,067 -0.13(-1.56%)
Jul 15, 2021 8.150 8.450 7.880 8.350 87,573 +0.13(+1.58%)
Jul 14, 2021 8.510 8.800 8.080 8.220 370,598 -0.29(-3.41%)
Jul 13, 2021 8.520 8.700 8.320 8.510 64,500 -0.06(-0.70%)
Jul 12, 2021 8.820 8.840 8.440 8.570 39,977 -0.26(-2.94%)
Jul 09, 2021 8.740 8.980 8.644 8.830 37,152 +0.06(+0.68%)
Jul 08, 2021 8.235 8.830 8.235 8.770 49,800 +0.17(+1.98%)
Jul 07, 2021 8.870 8.870 8.110 8.600 116,952 -0.14(-1.60%)
Jul 06, 2021 8.800 8.853 8.650 8.740 66,175 -0.12(-1.35%)
Jul 02, 2021 8.750 8.920 8.541 8.860 62,312 +0.06(+0.68%)
Jul 01, 2021 9.000 9.000 8.350 8.800 201,729 -0.20(-2.22%)
Jun 30, 2021 9.230 9.750 8.850 9.000 235,911 -0.09(-0.99%)
Jun 29, 2021 9.360 9.540 9.030 9.090 79,289 -0.27(-2.88%)
Jun 28, 2021 9.800 10.09 9.350 9.360 89,395 -0.37(-3.80%)
Jun 25, 2021 9.820 10.05 9.590 9.730 1,396,171 +0.01(+0.10%)
Jun 24, 2021 9.510 9.950 9.510 9.720 179,218 +0.43(+4.63%)
Jun 23, 2021 9.180 9.480 9.180 9.290 119,334 +0.24(+2.65%)
Jun 22, 2021 9.400 9.745 8.925 9.050 118,368 -0.26(-2.79%)
Jun 21, 2021 9.600 9.835 9.200 9.310 186,084 +0.11(+1.20%)
Jun 18, 2021 9.000 9.270 8.920 9.200 175,888 +0.20(+2.22%)
Jun 17, 2021 8.910 9.270 8.860 9.000 105,233 +0.17(+1.93%)
Jun 16, 2021 9.250 9.490 8.790 8.830 146,334 -0.46(-4.95%)
Jun 15, 2021 9.710 9.980 9.130 9.290 111,860 -0.19(-2.00%)
Jun 14, 2021 8.850 9.850 8.850 9.480 181,154 +0.67(+7.60%)
Jun 11, 2021 9.120 9.140 8.790 8.810 102,958 -0.17(-1.89%)
Jun 10, 2021 9.180 9.180 8.850 8.980 260,706 -0.18(-1.97%)
Jun 09, 2021 9.260 9.301 9.120 9.160 164,319 -0.13(-1.40%)
Jun 08, 2021 9.320 9.420 9.090 9.290 180,414 +0.12(+1.31%)
Jun 07, 2021 9.700 9.740 9.000 9.170 298,907 -0.48(-4.97%)
Jun 04, 2021 10.10 10.11 9.410 9.650 180,773 -0.46(-4.55%)
Jun 03, 2021 10.10 10.27 9.950 10.11 294,474 -0.03(-0.30%)
Jun 02, 2021 10.26 10.34 10.00 10.14 119,666 -0.15(-1.46%)
Jun 01, 2021 10.66 10.86 10.13 10.29 109,815 -0.37(-3.47%)
May 28, 2021 10.12 10.71 10.09 10.66 70,905 +0.45(+4.41%)
May 27, 2021 10.00 10.35 9.800 10.21 98,358 +0.21(+2.10%)
May 26, 2021 10.46 10.46 9.798 10.00 166,843 -0.47(-4.49%)
May 25, 2021 10.99 11.17 9.870 10.47 103,946 -0.43(-3.94%)
May 24, 2021 11.97 12.20 10.81 10.90 160,414 -1.07(-8.94%)
May 21, 2021 12.44 12.45 11.72 11.97 95,058 -0.57(-4.55%)
May 20, 2021 15.00 15.14 12.39 12.54 179,017 -2.49(-16.57%)
May 19, 2021 13.18 15.14 13.18 15.03 276,656 +1.30(+9.47%)
May 18, 2021 12.75 13.75 12.69 13.73 64,212 +1.11(+8.80%)
May 17, 2021 11.82 12.80 11.37 12.62 79,403 +0.79(+6.68%)
May 14, 2021 11.76 12.14 11.19 11.83 157,192 +0.35(+3.05%)
May 13, 2021 11.58 11.83 11.34 11.48 131,810 -0.12(-1.03%)
May 12, 2021 11.64 11.98 11.44 11.60 86,271 -0.24(-2.03%)
May 11, 2021 12.59 12.59 11.84 11.84 123,188 -0.61(-4.90%)
May 10, 2021 12.01 12.71 11.80 12.45 99,371 +0.45(+3.75%)
May 07, 2021 11.69 12.22 11.69 12.00 79,999 +0.20(+1.69%)
May 06, 2021 11.76 12.12 11.54 11.80 88,938 -0.11(-0.92%)
May 05, 2021 11.29 11.95 11.29 11.91 64,061 +0.30(+2.58%)
May 04, 2021 13.04 13.04 11.44 11.61 95,447 -1.39(-10.69%)
May 03, 2021 13.17 13.40 12.64 13.00 88,517 -0.27(-2.03%)
Apr 30, 2021 12.81 13.36 12.63 13.27 77,400 +0.43(+3.35%)
Apr 29, 2021 12.98 13.10 12.16 12.84 61,475 +0.05(+0.39%)
Apr 28, 2021 12.38 12.98 11.96 12.79 67,535 +0.32(+2.57%)
Apr 27, 2021 12.66 12.66 12.00 12.47 64,330 -0.09(-0.72%)
Apr 26, 2021 12.25 12.80 11.91 12.56 85,721 +0.49(+4.06%)
Apr 23, 2021 11.61 12.47 11.52 12.07 56,400 +0.57(+4.96%)
Apr 22, 2021 10.97 11.72 10.97 11.50 74,360 +0.46(+4.17%)
Apr 21, 2021 10.92 11.19 10.87 11.04 107,112 +0.02(+0.18%)
Apr 20, 2021 10.97 11.08 10.20 11.02 60,399 +0.06(+0.55%)
Apr 19, 2021 11.00 11.24 10.96 10.96 49,166 -0.04(-0.36%)
Apr 16, 2021 11.36 11.48 10.68 11.00 47,500 -0.28(-2.48%)
Apr 15, 2021 11.39 11.50 10.68 11.28 43,725 +0.02(+0.18%)
Apr 14, 2021 10.50 11.33 10.46 11.26 52,968 +0.81(+7.75%)
Apr 13, 2021 10.36 10.57 9.700 10.45 105,374 +0.08(+0.77%)
Apr 12, 2021 11.25 11.25 10.24 10.37 99,421 -0.96(-8.47%)
Apr 09, 2021 11.17 11.54 10.79 11.33 122,100 +0.13(+1.16%)
Apr 08, 2021 11.05 11.62 10.75 11.20 64,256 +0.20(+1.82%)
Apr 07, 2021 10.95 11.41 10.90 11.00 127,822 +0.11(+1.01%)
Apr 06, 2021 11.04 11.14 10.87 10.89 46,541 -0.08(-0.73%)
Apr 05, 2021 10.88 11.16 10.67 10.97 72,334 +0.19(+1.76%)
Apr 01, 2021 10.76 11.42 10.65 10.78 43,500 +0.18(+1.70%)
Mar 31, 2021 10.29 10.71 10.20 10.60 15,794 +0.43(+4.23%)
Mar 30, 2021 10.07 10.53 9.780 10.17 56,476 +0.15(+1.50%)
Mar 29, 2021 10.90 11.16 9.920 10.02 60,893 -0.96(-8.74%)
Mar 26, 2021 10.97 11.24 10.78 10.98 46,400 -0.02(-0.18%)
Mar 25, 2021 10.91 11.14 10.26 11.00 57,761 +0.44(+4.17%)
Mar 24, 2021 11.40 11.69 10.56 10.56 82,462 -0.90(-7.85%)
Mar 23, 2021 12.62 12.73 11.45 11.46 96,567 -1.11(-8.83%)
Mar 22, 2021 12.77 12.99 12.57 12.57 108,423 -0.18(-1.41%)
Mar 19, 2021 13.54 14.06 12.55 12.75 231,200 -1.06(-7.68%)
Mar 18, 2021 13.70 14.47 13.13 13.81 115,170 -0.11(-0.79%)
Mar 17, 2021 13.33 14.05 13.01 13.92 45,465 +0.69(+5.22%)
Mar 16, 2021 13.60 13.77 13.05 13.23 101,401 -0.30(-2.22%)
Mar 15, 2021 13.19 13.76 13.01 13.53 52,771 +0.20(+1.50%)
Mar 12, 2021 12.88 13.54 12.54 13.33 89,800 +0.28(+2.15%)
Mar 11, 2021 12.36 13.14 12.26 13.05 59,473 +0.70(+5.67%)
Mar 10, 2021 13.41 13.80 11.77 12.35 178,521 -1.27(-9.32%)
Mar 09, 2021 13.10 14.60 13.00 13.62 351,923 +0.67(+5.17%)
Mar 08, 2021 13.10 13.28 12.88 12.95 110,136 +0.00(+0.00%)
Mar 05, 2021 13.05 13.13 12.77 12.95 232,000 -0.03(-0.23%)
Mar 04, 2021 12.92 13.30 12.74 12.98 254,314 -0.24(-1.82%)
Mar 03, 2021 13.20 13.40 12.95 13.22 278,335 -0.04(-0.30%)
Mar 02, 2021 12.73 13.39 12.73 13.26 159,443 +0.30(+2.31%)
Mar 01, 2021 11.91 13.27 11.80 12.96 227,224 +1.24(+10.58%)
Feb 26, 2021 11.51 12.03 11.06 11.72 289,900 +0.31(+2.72%)
Feb 25, 2021 11.44 11.73 11.25 11.41 70,085 -0.11(-0.95%)
Feb 24, 2021 11.34 11.58 11.25 11.52 91,274 +0.17(+1.50%)
Feb 23, 2021 11.35 11.54 10.93 11.35 253,612 -0.25(-2.16%)
Feb 22, 2021 11.65 12.08 11.02 11.60 92,276 +0.26(+2.29%)
Feb 19, 2021 11.21 11.89 11.19 11.34 62,100 +0.17(+1.52%)
Feb 18, 2021 11.14 11.92 11.01 11.17 114,831 -0.05(-0.45%)
Feb 17, 2021 11.76 11.76 11.05 11.22 90,526 -0.50(-4.27%)
Feb 16, 2021 12.66 12.81 11.56 11.72 284,451 -0.73(-5.86%)
Feb 12, 2021 12.83 12.93 12.22 12.45 52,000 -0.58(-4.45%)
Feb 11, 2021 13.50 13.54 12.76 13.03 80,456 -0.19(-1.44%)
Feb 10, 2021 13.27 13.50 12.95 13.22 118,053 +0.03(+0.23%)
Feb 09, 2021 13.21 13.49 13.01 13.19 63,303 -0.05(-0.38%)
Feb 08, 2021 13.50 13.50 13.13 13.24 202,926 +0.13(+0.99%)
Feb 05, 2021 12.87 13.14 12.51 13.11 97,800 +0.43(+3.39%)
Feb 04, 2021 12.22 12.94 12.14 12.68 144,429 +0.57(+4.71%)
Feb 03, 2021 11.62 12.35 11.50 12.11 85,833 +0.48(+4.13%)
Feb 02, 2021 11.86 12.00 11.60 11.63 67,390 -0.01(-0.09%)
Feb 01, 2021 13.42 13.50 11.58 11.64 271,614 -1.23(-9.56%)
Jan 29, 2021 11.75 13.13 11.66 12.87 148,300 +1.06(+8.98%)
Jan 28, 2021 11.10 12.30 10.96 11.81 181,707 +0.89(+8.15%)
Jan 27, 2021 11.54 11.55 10.84 10.92 153,600 -0.63(-5.45%)
Jan 26, 2021 12.75 12.99 11.39 11.55 171,021 -1.16(-9.13%)
Jan 25, 2021 13.20 13.46 12.35 12.71 118,712 -0.41(-3.12%)
Jan 22, 2021 12.91 13.98 12.66 13.12 94,300 +0.22(+1.71%)
Jan 21, 2021 13.29 13.69 12.20 12.90 243,539 -0.39(-2.93%)
Jan 20, 2021 13.28 13.60 13.05 13.29 144,218 +0.18(+1.37%)
Jan 19, 2021 13.30 13.49 12.96 13.11 79,887 -0.05(-0.38%)
Jan 15, 2021 13.79 13.84 12.96 13.16 94,300 -0.73(-5.26%)
Jan 14, 2021 13.28 13.99 13.24 13.89 112,846 +0.66(+4.99%)
Jan 13, 2021 13.58 13.72 13.14 13.23 228,214 -0.10(-0.75%)
Jan 12, 2021 13.40 13.59 13.08 13.33 32,534 -0.08(-0.60%)
Jan 11, 2021 13.63 13.74 12.94 13.41 50,323 -0.03(-0.22%)
Jan 08, 2021 13.32 13.88 13.29 13.44 85,400 +0.21(+1.59%)
Jan 07, 2021 13.43 13.97 12.78 13.23 118,400 -0.05(-0.38%)
Jan 06, 2021 13.23 13.96 13.06 13.28 67,125 +0.08(+0.61%)
Jan 05, 2021 13.33 13.97 12.91 13.20 86,339 -0.25(-1.86%)
Jan 04, 2021 12.72 13.75 12.62 13.45 176,319 +0.85(+6.75%)
Dec 31, 2020 12.60 12.60 12.60 97,939 +0.04(+0.32%)
Dec 30, 2020 13.15 13.42 12.32 12.56 97,939 -0.48(-3.68%)
Dec 29, 2020 15.00 15.00 12.65 13.04 194,048 -2.40(-15.54%)
Dec 28, 2020 16.00 16.19 15.22 15.44 79,080 -0.46(-2.89%)
Dec 24, 2020 15.96 16.18 15.02 15.90 72,800 +0.05(+0.32%)
Dec 23, 2020 15.96 16.37 15.51 15.85 216,309 -0.11(-0.69%)
Dec 22, 2020 15.00 16.20 14.52 15.96 225,291 +1.16(+7.84%)
Dec 21, 2020 14.85 15.08 14.39 14.80 181,429 +0.23(+1.58%)
Dec 18, 2020 14.11 14.75 13.75 14.57 284,900 +0.69(+4.97%)
Dec 17, 2020 13.88 14.20 13.60 13.88 219,278 +0.11(+0.80%)
Dec 16, 2020 13.85 13.87 13.45 13.77 107,607 +0.19(+1.40%)
Dec 15, 2020 13.38 13.81 13.05 13.58 135,469 +0.18(+1.34%)
Dec 14, 2020 13.25 13.70 12.81 13.40 207,522 +0.40(+3.08%)
Dec 11, 2020 10.91 14.63 10.91 13.00 537,000 +1.93(+17.43%)
Dec 10, 2020 10.61 11.63 9.830 11.07 115,756 +0.52(+4.93%)
Dec 09, 2020 10.55 10.81 10.07 10.55 109,265 +0.05(+0.48%)
Dec 08, 2020 10.76 10.94 10.46 10.50 48,699 -0.14(-1.32%)
Dec 07, 2020 9.960 10.97 9.866 10.64 115,906 +0.77(+7.80%)
Dec 04, 2020 9.509 9.945 9.477 9.870 35,200 -0.02(-0.20%)
Dec 03, 2020 9.930 9.990 9.570 9.890 37,964 +0.10(+1.02%)
Dec 02, 2020 9.470 9.980 9.410 9.790 23,482 +0.10(+1.03%)
Dec 01, 2020 9.990 10.10 9.510 9.690 26,280 -0.07(-0.72%)
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%)
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.