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

Alpine Immune Sciences Inc (NQ: ALPN )

64.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2020 8.300 8.490 8.100 8.160 53,707 -0.13(-1.57%)
Aug 28, 2020 8.250 8.380 8.200 8.290 36,300 +0.00(+0.00%)
Aug 27, 2020 8.510 8.600 8.150 8.290 29,523 -0.23(-2.70%)
Aug 26, 2020 9.670 9.670 8.481 8.520 41,368 -0.08(-0.93%)
Aug 25, 2020 8.420 8.800 8.230 8.600 38,205 +0.11(+1.30%)
Aug 24, 2020 8.780 8.840 8.100 8.490 90,137 -0.56(-6.19%)
Aug 21, 2020 9.410 9.494 8.880 9.050 58,500 -0.41(-4.33%)
Aug 20, 2020 9.790 9.790 9.380 9.460 23,705 -0.33(-3.37%)
Aug 19, 2020 9.870 9.980 9.540 9.790 35,510 -0.12(-1.21%)
Aug 18, 2020 9.680 9.980 9.570 9.910 33,600 +0.22(+2.27%)
Aug 17, 2020 9.360 9.770 9.250 9.690 51,088 +0.32(+3.42%)
Aug 14, 2020 9.380 9.490 9.200 9.370 62,100 +0.00(+0.00%)
Aug 13, 2020 9.250 9.760 9.250 9.370 58,635 +0.17(+1.85%)
Aug 12, 2020 9.750 9.990 9.000 9.200 195,538 -0.99(-9.72%)
Aug 11, 2020 10.40 10.42 10.02 10.19 79,132 -0.21(-2.02%)
Aug 10, 2020 10.49 10.66 10.16 10.40 59,629 -0.19(-1.79%)
Aug 07, 2020 10.70 10.90 10.37 10.59 41,700 -0.11(-1.03%)
Aug 06, 2020 10.78 10.99 10.36 10.70 44,726 +0.06(+0.56%)
Aug 05, 2020 10.38 10.74 10.35 10.64 40,174 +0.26(+2.50%)
Aug 04, 2020 10.50 10.67 10.27 10.38 43,739 -0.12(-1.14%)
Aug 03, 2020 11.80 11.94 10.19 10.50 239,389 -1.00(-8.70%)
Jul 31, 2020 10.48 11.50 10.28 11.50 153,100 +1.13(+10.90%)
Jul 30, 2020 9.970 10.54 9.900 10.37 51,973 +0.32(+3.18%)
Jul 29, 2020 10.31 10.43 9.860 10.05 140,124 -0.34(-3.27%)
Jul 28, 2020 10.37 10.62 10.29 10.39 68,362 -0.02(-0.19%)
Jul 27, 2020 10.10 10.50 10.06 10.41 65,999 +0.31(+3.07%)
Jul 24, 2020 10.90 10.90 9.770 10.10 223,300 +0.02(+0.20%)
Jul 23, 2020 10.07 10.44 10.01 10.08 80,822 -0.09(-0.88%)
Jul 22, 2020 10.30 10.39 9.500 10.17 102,528 -0.06(-0.59%)
Jul 21, 2020 10.60 10.78 10.02 10.23 53,537 -0.25(-2.39%)
Jul 20, 2020 10.39 10.59 10.09 10.48 148,300 +0.10(+0.96%)
Jul 17, 2020 9.980 10.90 9.843 10.38 196,900 +0.44(+4.43%)
Jul 16, 2020 9.380 9.990 9.050 9.940 187,427 +0.55(+5.86%)
Jul 15, 2020 9.030 9.555 8.980 9.390 80,395 +0.33(+3.64%)
Jul 14, 2020 9.230 9.300 8.795 9.060 73,091 -0.24(-2.58%)
Jul 13, 2020 9.830 9.990 9.230 9.300 151,310 -0.50(-5.10%)
Jul 10, 2020 9.310 9.910 9.160 9.800 102,400 +0.34(+3.59%)
Jul 09, 2020 9.590 9.630 9.050 9.460 108,168 -0.19(-1.97%)
Jul 08, 2020 9.990 9.990 9.260 9.650 86,733 -0.11(-1.13%)
Jul 07, 2020 9.650 9.990 9.400 9.760 85,619 +0.26(+2.74%)
Jul 06, 2020 10.30 10.57 9.340 9.500 162,532 -0.68(-6.68%)
Jul 02, 2020 9.530 10.24 9.200 10.18 188,400 +0.67(+7.05%)
Jul 01, 2020 9.750 9.880 9.120 9.510 94,282 -0.20(-2.06%)
Jun 30, 2020 8.980 9.990 8.680 9.710 275,664 +0.73(+8.13%)
Jun 29, 2020 9.270 9.450 8.780 8.980 179,314 +0.00(+0.00%)
Jun 26, 2020 9.180 9.250 8.380 8.980 473,600 -0.29(-3.13%)
Jun 25, 2020 9.530 9.990 9.050 9.270 285,899 -0.73(-7.30%)
Jun 24, 2020 10.81 10.86 9.200 10.00 429,024 -0.82(-7.58%)
Jun 23, 2020 11.30 11.70 10.40 10.82 582,170 -0.98(-8.31%)
Jun 22, 2020 12.26 12.45 11.09 11.80 960,626 -0.30(-2.48%)
Jun 19, 2020 11.50 13.75 11.00 12.10 5,733,400 +1.15(+10.50%)
Jun 18, 2020 14.05 15.00 8.700 10.95 40,062,104 +6.29(+134.98%)
Jun 17, 2020 4.160 4.850 4.060 4.660 49,453 +0.49(+11.75%)
Jun 16, 2020 4.060 4.182 4.019 4.170 24,239 +0.12(+2.96%)
Jun 15, 2020 3.700 4.290 3.601 4.050 41,098 +0.32(+8.58%)
Jun 12, 2020 3.770 3.990 3.665 3.730 19,200 -0.01(-0.27%)
Jun 11, 2020 3.930 3.930 3.650 3.740 35,871 -0.22(-5.56%)
Jun 10, 2020 4.080 4.340 3.870 3.960 36,270 -0.12(-2.94%)
Jun 09, 2020 4.260 4.415 3.943 4.080 49,590 -0.15(-3.55%)
Jun 08, 2020 4.030 4.430 3.980 4.230 101,923 +0.38(+9.87%)
Jun 05, 2020 3.950 4.200 3.780 3.850 47,100 -0.04(-1.03%)
Jun 04, 2020 4.066 4.066 3.700 3.890 48,398 -0.21(-5.12%)
Jun 03, 2020 4.040 4.100 3.750 4.100 21,543 +0.10(+2.50%)
Jun 02, 2020 3.990 4.100 3.895 4.000 12,243 +0.12(+2.99%)
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.