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 30, 2020 7.700 7.720 7.210 7.500 29,100 -0.18(-2.34%)
Oct 29, 2020 7.700 7.910 7.680 7.680 11,643 -0.07(-0.90%)
Oct 28, 2020 7.710 7.990 7.530 7.750 27,901 -0.09(-1.15%)
Oct 27, 2020 7.880 7.940 7.630 7.840 9,790 +0.17(+2.22%)
Oct 26, 2020 7.880 8.350 7.500 7.670 27,284 -0.21(-2.66%)
Oct 23, 2020 7.910 8.120 7.760 7.880 20,300 -0.06(-0.76%)
Oct 22, 2020 8.130 8.200 7.940 7.940 11,192 -0.07(-0.87%)
Oct 21, 2020 8.051 8.340 7.812 8.010 33,767 +0.00(+0.00%)
Oct 20, 2020 8.580 8.598 7.630 8.010 38,560 -0.50(-5.88%)
Oct 19, 2020 8.660 8.660 8.250 8.510 68,197 -0.21(-2.41%)
Oct 16, 2020 8.800 8.995 8.490 8.720 53,200 -0.04(-0.46%)
Oct 15, 2020 8.360 8.800 8.310 8.760 46,359 +0.21(+2.46%)
Oct 14, 2020 8.730 9.275 8.360 8.550 47,372 -0.11(-1.27%)
Oct 13, 2020 8.450 9.000 8.450 8.660 24,526 +0.29(+3.46%)
Oct 12, 2020 8.600 8.682 8.300 8.370 17,899 -0.12(-1.41%)
Oct 09, 2020 8.530 8.720 8.430 8.490 20,500 -0.16(-1.85%)
Oct 08, 2020 9.060 9.060 8.580 8.650 24,400 -0.27(-3.03%)
Oct 07, 2020 9.190 9.290 8.810 8.920 13,512 -0.17(-1.87%)
Oct 06, 2020 9.320 9.320 9.060 9.090 26,122 -0.01(-0.11%)
Oct 05, 2020 8.960 9.340 8.717 9.100 37,068 +0.12(+1.34%)
Oct 02, 2020 8.790 9.460 8.150 8.980 40,400 -0.12(-1.32%)
Oct 01, 2020 8.520 9.100 8.510 9.100 49,195 +0.31(+3.53%)
Sep 30, 2020 8.610 8.800 8.320 8.790 31,319 +0.17(+1.97%)
Sep 29, 2020 8.350 8.640 8.306 8.620 26,213 +0.14(+1.65%)
Sep 28, 2020 8.180 8.740 7.500 8.480 26,365 +0.30(+3.67%)
Sep 25, 2020 7.640 8.270 7.590 8.180 38,400 +0.68(+9.07%)
Sep 24, 2020 7.760 7.980 7.360 7.500 33,957 -0.31(-3.97%)
Sep 23, 2020 7.840 8.240 7.760 7.810 27,289 -0.11(-1.39%)
Sep 22, 2020 7.770 8.310 7.770 7.920 44,869 +0.10(+1.28%)
Sep 21, 2020 8.650 8.650 7.820 7.820 74,194 -0.85(-9.80%)
Sep 18, 2020 8.460 9.320 8.340 8.670 170,200 +0.34(+4.08%)
Sep 17, 2020 8.100 8.670 8.000 8.330 67,676 +0.23(+2.84%)
Sep 16, 2020 8.250 8.560 8.100 8.100 59,853 -0.18(-2.17%)
Sep 15, 2020 8.200 8.600 8.090 8.280 49,657 +0.09(+1.10%)
Sep 14, 2020 7.650 8.500 7.512 8.190 83,618 +0.60(+7.91%)
Sep 11, 2020 7.510 7.600 7.460 7.590 32,200 +0.12(+1.61%)
Sep 10, 2020 7.460 7.600 7.350 7.470 110,650 +0.04(+0.54%)
Sep 09, 2020 7.490 7.560 7.410 7.430 53,004 -0.02(-0.27%)
Sep 08, 2020 7.100 7.850 7.100 7.450 112,338 +0.30(+4.20%)
Sep 04, 2020 7.240 7.430 6.660 7.150 162,800 -0.14(-1.92%)
Sep 03, 2020 7.450 7.450 7.150 7.290 54,176 -0.18(-2.41%)
Sep 02, 2020 7.500 7.780 7.390 7.470 45,681 +0.17(+2.33%)
Sep 01, 2020 8.180 8.396 7.290 7.300 98,748 -0.86(-10.54%)
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%)
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.