Skip to main content

Alpine Immune Sciences Inc (NQ: ALPN )

38.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 37.70 39.04 36.68 38.65 787,120 +1.20(+3.20%)
Mar 26, 2024 37.86 39.15 37.42 37.45 776,940 -0.10(-0.27%)
Mar 25, 2024 39.30 40.14 37.47 37.55 642,198 -1.79(-4.55%)
Mar 22, 2024 41.32 41.47 38.89 39.34 853,617 -2.26(-5.43%)
Mar 21, 2024 40.51 42.88 40.23 41.60 1,213,336 +1.37(+3.41%)
Mar 20, 2024 40.26 41.79 39.73 40.23 1,257,821 +0.28(+0.70%)
Mar 19, 2024 37.40 42.24 37.15 39.95 3,076,056 +4.48(+12.63%)
Mar 18, 2024 36.46 36.80 35.00 35.47 978,097 -0.91(-2.50%)
Mar 15, 2024 35.92 37.37 35.56 36.38 4,021,379 +0.49(+1.37%)
Mar 14, 2024 36.21 37.00 34.86 35.89 1,415,170 -0.72(-1.97%)
Mar 13, 2024 36.44 37.52 36.05 36.61 868,671 +0.16(+0.44%)
Mar 12, 2024 36.34 37.51 35.61 36.45 1,013,724 +1.07(+3.02%)
Mar 11, 2024 35.72 37.20 35.29 35.38 1,185,404 -0.55(-1.53%)
Mar 08, 2024 37.52 38.12 35.52 35.93 1,382,609 -1.07(-2.89%)
Mar 07, 2024 38.91 39.27 36.71 37.00 1,042,750 -1.55(-4.02%)
Mar 06, 2024 38.30 38.74 37.78 38.55 719,712 +1.08(+2.88%)
Mar 05, 2024 36.40 38.02 36.26 37.47 1,747,784 +0.81(+2.21%)
Mar 04, 2024 36.60 37.03 35.01 36.66 1,248,732 +0.66(+1.83%)
Mar 01, 2024 35.45 36.57 35.27 36.00 995,440 +0.78(+2.21%)
Feb 29, 2024 35.63 35.63 34.62 35.22 748,836 +0.30(+0.86%)
Feb 28, 2024 35.67 36.16 34.62 34.92 605,615 -1.04(-2.89%)
Feb 27, 2024 35.01 36.70 34.99 35.96 1,191,081 +1.21(+3.48%)
Feb 26, 2024 33.92 34.93 33.72 34.75 786,429 +0.83(+2.45%)
Feb 23, 2024 33.19 33.99 32.38 33.92 785,687 +0.81(+2.45%)
Feb 22, 2024 30.89 33.48 30.59 33.11 1,078,952 +2.72(+8.95%)
Feb 21, 2024 30.38 30.76 29.56 30.39 529,444 -0.12(-0.39%)
Feb 20, 2024 31.14 31.48 29.80 30.51 1,399,390 -0.75(-2.40%)
Feb 16, 2024 29.74 32.13 29.48 31.26 1,479,906 +1.38(+4.62%)
Feb 15, 2024 30.25 30.77 29.31 29.88 640,073 +0.75(+2.57%)
Feb 14, 2024 29.33 29.95 28.69 29.13 862,563 +0.36(+1.25%)
Feb 13, 2024 28.90 29.98 28.41 28.77 966,357 -1.61(-5.30%)
Feb 12, 2024 29.25 30.65 29.17 30.38 1,922,537 +1.34(+4.61%)
Feb 09, 2024 28.70 29.66 28.04 29.04 1,812,622 +0.63(+2.22%)
Feb 08, 2024 27.17 28.60 27.10 28.41 1,641,915 +1.31(+4.83%)
Feb 07, 2024 26.62 27.42 26.09 27.10 911,962 +0.58(+2.19%)
Feb 06, 2024 27.32 27.52 26.16 26.52 756,276 -0.93(-3.39%)
Feb 05, 2024 27.52 27.78 26.34 27.45 703,751 -0.24(-0.87%)
Feb 02, 2024 27.96 28.36 27.44 27.69 584,738 -0.29(-1.04%)
Feb 01, 2024 26.84 28.44 26.50 27.98 1,377,264 +1.37(+5.15%)
Jan 31, 2024 25.67 27.12 25.37 26.61 1,412,819 +0.88(+3.42%)
Jan 30, 2024 25.73 26.14 24.68 25.73 1,778,088 -0.37(-1.42%)
Jan 29, 2024 25.12 26.23 24.56 26.10 2,277,389 +0.98(+3.90%)
Jan 26, 2024 22.44 25.34 21.92 25.12 4,404,145 +3.38(+15.55%)
Jan 25, 2024 18.86 22.00 18.86 21.74 2,943,553 +3.18(+17.13%)
Jan 24, 2024 19.78 19.79 18.56 18.56 430,604 -0.92(-4.72%)
Jan 23, 2024 20.00 20.27 19.29 19.48 365,729 -0.42(-2.11%)
Jan 22, 2024 20.02 20.32 19.81 19.90 411,712 +0.06(+0.30%)
Jan 19, 2024 19.52 19.90 19.26 19.84 483,841 +0.49(+2.53%)
Jan 18, 2024 20.54 20.80 19.11 19.35 350,713 -0.98(-4.82%)
Jan 17, 2024 20.24 20.42 19.70 20.33 556,644 -0.30(-1.45%)
Jan 16, 2024 20.34 20.74 19.47 20.63 953,778 +0.18(+0.88%)
Jan 12, 2024 19.89 20.57 19.75 20.45 866,718 +0.79(+4.02%)
Jan 11, 2024 19.91 20.24 19.45 19.66 986,290 -0.31(-1.55%)
Jan 10, 2024 19.85 20.31 19.65 19.97 829,790 +0.47(+2.41%)
Jan 09, 2024 18.77 19.65 18.62 19.50 433,142 +0.69(+3.67%)
Jan 08, 2024 17.80 18.90 17.59 18.81 376,703 +1.06(+5.97%)
Jan 05, 2024 18.03 18.33 17.32 17.75 564,710 -0.58(-3.16%)
Jan 04, 2024 18.58 18.78 18.26 18.33 390,609 -0.17(-0.92%)
Jan 03, 2024 18.83 19.07 18.45 18.50 380,700 -0.50(-2.63%)
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.