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

Alpine Immune Sciences Inc (NQ: ALPN )

64.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2021 10.86 11.34 10.52 10.78 190,135 -0.05(-0.46%)
Sep 29, 2021 11.45 11.62 10.67 10.83 120,540 -0.48(-4.24%)
Sep 28, 2021 10.89 11.77 10.52 11.31 162,228 +0.31(+2.82%)
Sep 27, 2021 10.89 11.66 10.51 11.00 285,474 +0.64(+6.18%)
Sep 24, 2021 10.97 10.98 10.11 10.36 247,323 -0.30(-2.81%)
Sep 23, 2021 10.67 11.00 9.860 10.66 261,509 +0.00(+0.00%)
Sep 22, 2021 10.69 11.88 10.62 10.66 571,812 +0.86(+8.78%)
Sep 21, 2021 9.710 9.990 9.700 9.800 135,604 +0.21(+2.19%)
Sep 20, 2021 9.730 9.860 9.450 9.590 39,015 -0.41(-4.10%)
Sep 17, 2021 9.920 10.07 9.451 10.00 147,688 +0.05(+0.50%)
Sep 16, 2021 9.890 10.05 9.780 9.950 130,479 +0.14(+1.43%)
Sep 15, 2021 9.740 9.970 9.400 9.810 144,526 +0.81(+9.00%)
Sep 14, 2021 9.360 9.360 8.880 9.000 20,599 -0.32(-3.43%)
Sep 13, 2021 9.130 9.485 8.940 9.320 17,753 +0.29(+3.21%)
Sep 10, 2021 9.320 9.320 8.930 9.030 58,134 -0.12(-1.31%)
Sep 09, 2021 9.640 9.760 8.980 9.150 52,959 -0.39(-4.09%)
Sep 08, 2021 9.580 9.580 9.400 9.540 254,629 +0.12(+1.27%)
Sep 07, 2021 9.520 9.610 9.300 9.420 32,779 -0.07(-0.74%)
Sep 03, 2021 9.530 9.700 9.310 9.490 23,195 -0.01(-0.11%)
Sep 02, 2021 9.620 9.639 9.440 9.500 72,463 -0.13(-1.35%)
Sep 01, 2021 9.570 9.790 9.510 9.630 39,274 +0.12(+1.26%)
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%)
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.