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, 2018 4.720 4.823 4.610 4.630 22,761 +0.00(+0.00%)
Oct 30, 2018 4.940 4.940 4.608 4.630 9,560 -0.18(-3.74%)
Oct 29, 2018 4.790 4.980 4.790 4.810 1,744 -0.16(-3.22%)
Oct 26, 2018 4.940 4.990 4.850 4.970 4,500 +0.08(+1.53%)
Oct 25, 2018 4.840 4.980 4.800 4.895 12,064 +0.05(+1.14%)
Oct 24, 2018 4.900 4.900 4.800 4.840 28,540 -0.07(-1.52%)
Oct 23, 2018 5.020 5.050 4.780 4.915 15,847 -0.23(-4.39%)
Oct 22, 2018 5.010 5.880 5.000 5.140 4,436 +0.13(+2.59%)
Oct 19, 2018 5.290 5.290 5.010 5.010 11,300 -0.19(-3.58%)
Oct 18, 2018 5.210 5.350 5.180 5.196 7,142 -0.05(-1.03%)
Oct 17, 2018 5.190 5.338 5.120 5.250 7,006 +0.05(+0.96%)
Oct 16, 2018 5.020 5.350 4.960 5.200 59,788 +0.11(+2.16%)
Oct 15, 2018 5.060 5.098 4.960 5.090 17,161 +0.09(+1.80%)
Oct 12, 2018 5.050 5.350 4.960 5.000 43,100 +0.00(+0.00%)
Oct 11, 2018 5.300 5.390 4.960 5.000 28,270 -0.31(-5.84%)
Oct 10, 2018 5.331 5.660 5.272 5.310 8,077 +0.06(+1.14%)
Oct 09, 2018 6.000 6.000 4.890 5.250 70,751 -0.68(-11.47%)
Oct 08, 2018 5.900 6.000 5.750 5.930 9,236 +0.00(+0.00%)
Oct 05, 2018 5.840 6.030 5.750 5.930 8,500 +0.11(+1.89%)
Oct 04, 2018 5.980 6.071 5.645 5.820 19,825 -0.17(-2.84%)
Oct 03, 2018 5.929 6.120 5.929 5.990 8,920 -0.08(-1.32%)
Oct 02, 2018 6.020 6.119 5.548 6.070 20,279 +0.21(+3.58%)
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.