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 (%)
Oct 31, 2022 5.900 5.940 5.450 5.910 127,202 -0.01(-0.17%)
Oct 28, 2022 5.540 6.000 5.450 5.920 83,683 +0.41(+7.44%)
Oct 27, 2022 5.680 5.820 5.430 5.510 96,640 -0.18(-3.16%)
Oct 26, 2022 5.790 6.120 5.680 5.690 69,941 -0.02(-0.35%)
Oct 25, 2022 5.420 5.800 5.350 5.710 108,406 +0.26(+4.77%)
Oct 24, 2022 4.830 5.570 4.820 5.450 288,141 -0.29(-5.05%)
Oct 21, 2022 5.960 5.992 5.470 5.740 160,139 -0.15(-2.55%)
Oct 20, 2022 6.450 6.510 5.860 5.890 86,641 -0.59(-9.10%)
Oct 19, 2022 6.680 6.750 6.340 6.480 59,517 -0.30(-4.42%)
Oct 18, 2022 7.000 7.110 6.750 6.780 37,146 -0.20(-2.87%)
Oct 17, 2022 7.170 7.288 6.900 6.980 48,432 -0.12(-1.69%)
Oct 14, 2022 6.810 7.210 6.810 7.100 37,052 +0.37(+5.50%)
Oct 13, 2022 6.360 6.800 6.180 6.730 189,925 +0.28(+4.34%)
Oct 12, 2022 6.770 6.840 6.420 6.450 85,215 -0.26(-3.87%)
Oct 11, 2022 6.740 6.740 6.435 6.710 115,262 +0.01(+0.15%)
Oct 10, 2022 6.800 6.937 6.470 6.700 92,579 -0.13(-1.90%)
Oct 07, 2022 7.210 7.210 6.790 6.830 71,580 -0.25(-3.53%)
Oct 06, 2022 7.020 7.320 7.020 7.080 65,879 -0.03(-0.42%)
Oct 05, 2022 7.080 7.190 6.980 7.110 93,808 -0.10(-1.39%)
Oct 04, 2022 7.110 7.290 7.090 7.210 145,668 +0.21(+3.00%)
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.