Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpine Immune Sciences Inc (NQ: ALPN )

64.62 +0.05 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Aug 31, 2021 9.460 9.510 9.309 9.510 200,886 +0.24(+2.59%)
Aug 30, 2021 9.560 9.560 9.170 9.270 106,062 -0.23(-2.42%)
Aug 27, 2021 9.290 9.593 9.250 9.500 67,588 +0.24(+2.59%)
Aug 26, 2021 9.540 9.600 9.260 9.260 24,449 -0.18(-1.91%)
Aug 25, 2021 9.200 9.650 9.170 9.440 29,472 +0.24(+2.61%)
Aug 24, 2021 9.430 9.430 8.750 9.200 47,762 -0.11(-1.18%)
Aug 23, 2021 9.030 9.460 8.990 9.310 46,279 +0.26(+2.87%)
Aug 20, 2021 8.640 9.170 8.640 9.050 49,297 +0.30(+3.43%)
Aug 19, 2021 8.640 8.750 8.500 8.750 21,420 +0.08(+0.92%)
Aug 18, 2021 8.590 8.920 8.500 8.670 22,136 +0.07(+0.81%)
Aug 17, 2021 8.760 8.950 8.500 8.600 27,341 -0.21(-2.38%)
Aug 16, 2021 9.130 9.200 8.670 8.810 28,166 -0.44(-4.76%)
Aug 13, 2021 9.330 9.413 9.030 9.250 23,048 +0.00(+0.00%)
Aug 12, 2021 9.150 9.400 8.937 9.250 26,444 +0.19(+2.10%)
Aug 11, 2021 8.940 9.120 8.680 9.060 46,997 -0.13(-1.41%)
Aug 10, 2021 8.950 9.200 8.890 9.190 16,021 +0.24(+2.68%)
Aug 09, 2021 8.880 9.100 8.650 8.950 21,797 +0.09(+1.02%)
Aug 06, 2021 8.600 8.927 8.434 8.860 44,110 +0.36(+4.24%)
Aug 05, 2021 8.210 8.600 8.111 8.500 21,964 +0.31(+3.79%)
Aug 04, 2021 8.380 8.700 8.170 8.190 29,610 -0.21(-2.50%)
Aug 03, 2021 8.390 8.770 8.150 8.400 67,714 -0.01(-0.12%)
Aug 02, 2021 8.830 9.030 8.300 8.410 47,457 -0.43(-4.86%)
Jul 30, 2021 9.730 9.730 8.510 8.840 95,299 -0.88(-9.05%)
Jul 29, 2021 9.400 9.770 9.250 9.720 88,888 +0.43(+4.63%)
Jul 28, 2021 9.040 9.310 8.920 9.290 37,232 +0.24(+2.65%)
Jul 27, 2021 8.370 9.365 8.090 9.050 154,944 +0.61(+7.23%)
Jul 26, 2021 8.500 8.660 8.310 8.440 28,792 -0.14(-1.63%)
Jul 23, 2021 8.640 8.670 8.460 8.580 30,477 +0.00(+0.00%)
Jul 22, 2021 9.080 9.080 8.500 8.580 71,777 -0.58(-6.33%)
Jul 21, 2021 9.030 9.280 8.850 9.160 65,500 +0.20(+2.23%)
Jul 20, 2021 8.470 9.080 8.470 8.960 85,704 +0.49(+5.79%)
Jul 19, 2021 7.870 8.590 7.870 8.470 59,186 +0.25(+3.04%)
Jul 16, 2021 8.380 8.489 8.080 8.220 38,067 -0.13(-1.56%)
Jul 15, 2021 8.150 8.450 7.880 8.350 87,573 +0.13(+1.58%)
Jul 14, 2021 8.510 8.800 8.080 8.220 370,598 -0.29(-3.41%)
Jul 13, 2021 8.520 8.700 8.320 8.510 64,500 -0.06(-0.70%)
Jul 12, 2021 8.820 8.840 8.440 8.570 39,977 -0.26(-2.94%)
Jul 09, 2021 8.740 8.980 8.644 8.830 37,152 +0.06(+0.68%)
Jul 08, 2021 8.235 8.830 8.235 8.770 49,800 +0.17(+1.98%)
Jul 07, 2021 8.870 8.870 8.110 8.600 116,952 -0.14(-1.60%)
Jul 06, 2021 8.800 8.853 8.650 8.740 66,175 -0.12(-1.35%)
Jul 02, 2021 8.750 8.920 8.541 8.860 62,312 +0.06(+0.68%)
Jul 01, 2021 9.000 9.000 8.350 8.800 201,729 -0.20(-2.22%)
Jun 30, 2021 9.230 9.750 8.850 9.000 235,911 -0.09(-0.99%)
Jun 29, 2021 9.360 9.540 9.030 9.090 79,289 -0.27(-2.88%)
Jun 28, 2021 9.800 10.09 9.350 9.360 89,395 -0.37(-3.80%)
Jun 25, 2021 9.820 10.05 9.590 9.730 1,396,171 +0.01(+0.10%)
Jun 24, 2021 9.510 9.950 9.510 9.720 179,218 +0.43(+4.63%)
Jun 23, 2021 9.180 9.480 9.180 9.290 119,334 +0.24(+2.65%)
Jun 22, 2021 9.400 9.745 8.925 9.050 118,368 -0.26(-2.79%)
Jun 21, 2021 9.600 9.835 9.200 9.310 186,084 +0.11(+1.20%)
Jun 18, 2021 9.000 9.270 8.920 9.200 175,888 +0.20(+2.22%)
Jun 17, 2021 8.910 9.270 8.860 9.000 105,233 +0.17(+1.93%)
Jun 16, 2021 9.250 9.490 8.790 8.830 146,334 -0.46(-4.95%)
Jun 15, 2021 9.710 9.980 9.130 9.290 111,860 -0.19(-2.00%)
Jun 14, 2021 8.850 9.850 8.850 9.480 181,154 +0.67(+7.60%)
Jun 11, 2021 9.120 9.140 8.790 8.810 102,958 -0.17(-1.89%)
Jun 10, 2021 9.180 9.180 8.850 8.980 260,706 -0.18(-1.97%)
Jun 09, 2021 9.260 9.301 9.120 9.160 164,319 -0.13(-1.40%)
Jun 08, 2021 9.320 9.420 9.090 9.290 180,414 +0.12(+1.31%)
Jun 07, 2021 9.700 9.740 9.000 9.170 298,907 -0.48(-4.97%)
Jun 04, 2021 10.10 10.11 9.410 9.650 180,773 -0.46(-4.55%)
Jun 03, 2021 10.10 10.27 9.950 10.11 294,474 -0.03(-0.30%)
Jun 02, 2021 10.26 10.34 10.00 10.14 119,666 -0.15(-1.46%)
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.