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

Alpine Immune Sciences Inc (NQ: ALPN )

64.94 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.