Skip to main content

Alpine Immune Sciences Inc (NQ: ALPN )

39.64 +0.99 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 11.20 11.20 11.20 0 -0.04(-0.36%)
Dec 28, 2017 11.18 11.37 11.18 11.24 12,527 +0.00(+0.00%)
Dec 27, 2017 11.14 11.29 11.05 11.24 10,617 +0.24(+2.18%)
Dec 26, 2017 11.13 11.30 11.00 11.00 3,401 -0.19(-1.70%)
Dec 22, 2017 10.97 11.24 10.94 11.19 6,592 +0.20(+1.82%)
Dec 21, 2017 10.95 11.24 10.90 10.99 4,630 -0.08(-0.72%)
Dec 20, 2017 11.01 11.18 10.89 11.07 10,531 -0.09(-0.81%)
Dec 19, 2017 11.25 11.25 10.88 11.16 8,317 +0.00(+0.00%)
Dec 18, 2017 11.09 11.24 10.88 11.16 24,437 +0.05(+0.45%)
Dec 15, 2017 11.32 11.40 10.98 11.11 8,205 -0.08(-0.71%)
Dec 14, 2017 11.28 11.39 10.99 11.19 9,451 +0.01(+0.09%)
Dec 13, 2017 11.10 11.32 10.90 11.18 9,151 -0.01(-0.09%)
Dec 12, 2017 11.46 11.49 10.98 11.19 14,447 -0.19(-1.67%)
Dec 11, 2017 11.18 11.73 11.18 11.38 16,297 +0.06(+0.53%)
Dec 08, 2017 10.63 11.75 10.31 11.32 88,498 +1.06(+10.33%)
Dec 07, 2017 10.52 10.67 10.25 10.26 11,221 -0.26(-2.47%)
Dec 06, 2017 10.56 10.88 10.45 10.52 18,930 -0.43(-3.93%)
Dec 05, 2017 10.84 11.00 10.53 10.95 30,789 +0.35(+3.30%)
Dec 04, 2017 11.01 11.01 10.51 10.60 33,036 -0.37(-3.37%)
Dec 01, 2017 10.58 11.00 10.28 10.97 23,713 +0.46(+4.38%)
Nov 30, 2017 10.70 10.72 10.50 10.51 35,662 -0.18(-1.68%)
Nov 29, 2017 10.64 10.69 10.15 10.69 11,401 +0.02(+0.19%)
Nov 28, 2017 10.11 10.67 9.990 10.67 9,188 +0.68(+6.81%)
Nov 27, 2017 10.37 10.47 9.990 9.990 21,754 -0.47(-4.49%)
Nov 24, 2017 10.37 10.51 10.28 10.46 1,783 +0.10(+0.97%)
Nov 22, 2017 10.85 10.85 10.30 10.36 12,839 -0.41(-3.81%)
Nov 21, 2017 10.50 10.83 10.50 10.77 4,566 +0.27(+2.57%)
Nov 20, 2017 10.51 10.81 10.26 10.50 24,509 +0.25(+2.44%)
Nov 17, 2017 10.20 10.42 10.03 10.25 57,000 +0.23(+2.30%)
Nov 16, 2017 9.940 10.79 9.910 10.02 10,588 +0.12(+1.21%)
Nov 15, 2017 9.990 10.75 9.830 9.900 31,566 -0.11(-1.10%)
Nov 14, 2017 10.31 11.06 10.00 10.01 97,170 -0.14(-1.38%)
Nov 13, 2017 10.25 10.60 10.01 10.15 37,858 +0.50(+5.18%)
Nov 10, 2017 9.680 10.05 9.620 9.650 6,445 -0.22(-2.23%)
Nov 09, 2017 9.810 10.03 9.710 9.870 6,053 +0.04(+0.41%)
Nov 08, 2017 9.930 10.07 9.615 9.830 22,265 -0.13(-1.31%)
Nov 07, 2017 10.46 10.46 9.881 9.960 10,566 -0.42(-4.05%)
Nov 06, 2017 10.20 10.38 10.20 10.38 7,151 +0.32(+3.18%)
Nov 03, 2017 10.36 10.45 9.950 10.06 8,852 -0.21(-2.04%)
Nov 02, 2017 10.38 10.49 9.940 10.27 27,509 -0.03(-0.29%)
Nov 01, 2017 10.16 10.30 9.875 10.30 4,898 +0.27(+2.69%)
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%)
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.