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 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%)
Oct 01, 2018 6.400 6.790 5.851 5.860 16,416 -0.47(-7.42%)
Sep 28, 2018 6.420 6.500 6.300 6.330 6,800 -0.12(-1.86%)
Sep 27, 2018 6.500 6.680 6.420 6.450 28,606 +0.10(+1.57%)
Sep 26, 2018 6.460 6.460 6.350 6.350 5,012 -0.04(-0.63%)
Sep 25, 2018 6.440 6.500 6.360 6.390 12,894 -0.11(-1.69%)
Sep 24, 2018 6.180 6.500 6.180 6.500 2,978 +0.32(+5.18%)
Sep 21, 2018 6.420 6.500 6.180 6.180 28,100 -0.27(-4.19%)
Sep 20, 2018 6.271 6.500 6.271 6.450 11,776 +0.00(+0.00%)
Sep 19, 2018 6.500 6.605 6.400 6.450 30,363 -0.03(-0.46%)
Sep 18, 2018 6.170 6.480 6.160 6.480 23,206 +0.37(+6.06%)
Sep 17, 2018 6.110 6.250 6.100 6.110 2,988 -0.09(-1.45%)
Sep 14, 2018 6.290 6.350 6.000 6.200 7,100 -0.04(-0.64%)
Sep 13, 2018 6.440 6.535 6.240 6.240 4,586 -0.25(-3.85%)
Sep 12, 2018 6.010 6.490 6.010 6.490 22,470 +0.43(+7.10%)
Sep 11, 2018 6.580 6.690 6.030 6.060 22,201 -0.53(-8.04%)
Sep 10, 2018 6.680 6.695 6.500 6.590 8,330 -0.10(-1.49%)
Sep 07, 2018 6.700 6.700 6.420 6.690 9,300 -0.01(-0.15%)
Sep 06, 2018 6.440 6.700 6.305 6.700 16,754 +0.30(+4.69%)
Sep 05, 2018 6.290 6.550 6.220 6.400 8,808 +0.10(+1.59%)
Sep 04, 2018 6.700 6.700 6.250 6.300 10,917 -0.42(-6.25%)
Aug 31, 2018 6.720 6.720 6.720 0 +0.51(+8.21%)
Aug 30, 2018 6.340 6.340 6.210 6.210 229 -0.12(-1.90%)
Aug 29, 2018 6.350 6.350 6.244 6.330 2,334 -0.02(-0.31%)
Aug 28, 2018 6.210 6.350 6.150 6.350 3,022 +0.19(+3.08%)
Aug 27, 2018 6.320 6.370 6.150 6.160 9,485 -0.16(-2.53%)
Aug 24, 2018 6.170 6.320 6.160 6.320 16,200 +0.23(+3.78%)
Aug 23, 2018 6.080 6.250 5.885 6.090 12,499 +0.01(+0.16%)
Aug 22, 2018 5.700 6.080 5.700 6.080 11,999 +0.38(+6.67%)
Aug 21, 2018 5.650 5.990 5.558 5.700 57,552 +0.02(+0.35%)
Aug 20, 2018 5.710 5.790 5.280 5.680 19,821 -0.10(-1.73%)
Aug 17, 2018 6.650 6.650 5.700 5.780 136,500 -0.72(-11.08%)
Aug 16, 2018 6.530 6.580 6.500 6.500 11,276 -0.02(-0.31%)
Aug 15, 2018 6.880 6.880 6.460 6.520 27,775 -0.33(-4.82%)
Aug 14, 2018 7.040 7.280 6.835 6.850 18,058 -0.14(-2.00%)
Aug 13, 2018 6.900 6.990 6.810 6.990 18,328 -0.03(-0.43%)
Aug 10, 2018 6.870 7.270 6.830 7.020 1,600 +0.17(+2.48%)
Aug 09, 2018 6.940 7.350 6.820 6.850 10,512 +0.04(+0.59%)
Aug 08, 2018 6.950 7.365 6.810 6.810 6,432 +0.00(+0.00%)
Aug 07, 2018 6.810 7.083 6.810 6.810 5,930 +0.00(+0.00%)
Aug 06, 2018 6.900 6.940 6.780 6.810 27,742 -0.12(-1.73%)
Aug 03, 2018 7.040 7.215 6.850 6.930 16,700 -0.07(-1.00%)
Aug 02, 2018 7.100 7.500 7.000 7.000 15,518 +0.06(+0.86%)
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.