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 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%)
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.