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

Alder Biopharma (NQ: ALDR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2016 24.30 24.55 23.25 23.55 643,997 -0.70(-2.89%)
Nov 29, 2016 23.85 24.60 23.40 24.25 899,214 +0.60(+2.54%)
Nov 28, 2016 26.55 26.70 23.60 23.65 1,416,781 -3.15(-11.75%)
Nov 25, 2016 25.70 26.87 25.20 26.80 297,293 +1.20(+4.69%)
Nov 23, 2016 25.60 25.60 25.60 0 +0.30(+1.19%)
Nov 22, 2016 26.60 27.40 24.82 25.30 888,981 -1.15(-4.35%)
Nov 21, 2016 28.60 28.60 25.55 26.45 1,098,954 -2.30(-8.00%)
Nov 18, 2016 29.30 29.30 27.30 28.75 1,024,464 -0.55(-1.88%)
Nov 17, 2016 29.85 29.95 27.75 29.30 998,986 -0.27(-0.93%)
Nov 16, 2016 32.75 32.80 29.50 29.57 803,890 -3.38(-10.24%)
Nov 15, 2016 33.65 34.30 31.80 32.95 756,649 -1.20(-3.51%)
Nov 14, 2016 32.50 34.30 31.80 34.15 671,051 +2.00(+6.22%)
Nov 11, 2016 31.50 32.35 30.50 32.15 700,885 +1.80(+5.93%)
Nov 10, 2016 29.90 31.35 29.40 30.35 979,683 +0.85(+2.88%)
Nov 09, 2016 28.80 30.60 27.65 29.50 1,855,607 +3.50(+13.46%)
Nov 08, 2016 25.85 26.80 25.05 26.00 414,004 -0.10(-0.38%)
Nov 07, 2016 24.80 26.90 24.20 26.10 912,528 +1.95(+8.07%)
Nov 04, 2016 22.45 24.35 22.40 24.15 733,680 +1.75(+7.81%)
Nov 03, 2016 23.90 24.10 22.30 22.40 649,918 -1.40(-5.88%)
Nov 02, 2016 24.45 24.70 23.60 23.80 603,779 -0.70(-2.86%)
Nov 01, 2016 24.90 25.10 23.70 24.50 601,247 +0.25(+1.03%)
Oct 31, 2016 25.10 25.80 24.15 24.25 781,397 -0.55(-2.22%)
Oct 28, 2016 27.50 27.50 23.40 24.80 1,895,798 -2.00(-7.46%)
Oct 27, 2016 27.85 28.30 26.75 26.80 569,079 -0.65(-2.37%)
Oct 26, 2016 28.20 28.75 27.48 27.45 415,420 -0.70(-2.49%)
Oct 25, 2016 29.50 29.90 28.15 28.15 418,750 -1.40(-4.74%)
Oct 24, 2016 30.65 30.90 29.55 29.55 243,607 -0.75(-2.48%)
Oct 21, 2016 29.80 31.25 29.55 30.30 440,162 +0.15(+0.50%)
Oct 20, 2016 28.25 30.35 28.10 30.15 522,737 +1.95(+6.91%)
Oct 19, 2016 28.60 28.90 27.95 28.20 412,875 -0.45(-1.57%)
Oct 18, 2016 28.10 28.90 27.88 28.65 344,472 +1.00(+3.62%)
Oct 17, 2016 27.45 27.95 27.07 27.65 264,157 +0.22(+0.80%)
Oct 14, 2016 28.47 28.47 27.37 27.43 381,408 -0.75(-2.66%)
Oct 13, 2016 28.16 28.84 27.79 28.18 652,223 -0.27(-0.95%)
Oct 12, 2016 30.18 30.70 28.37 28.45 785,578 -1.83(-6.04%)
Oct 11, 2016 31.16 31.45 30.20 30.28 424,666 -1.21(-3.84%)
Oct 10, 2016 30.62 31.68 30.08 31.49 434,339 +1.16(+3.82%)
Oct 07, 2016 30.44 31.07 29.80 30.33 356,894 +0.13(+0.43%)
Oct 06, 2016 31.12 31.12 30.20 30.20 255,178 -1.27(-4.04%)
Oct 05, 2016 31.14 32.07 30.83 31.47 296,316 +0.39(+1.25%)
Oct 04, 2016 31.40 31.71 30.65 31.08 289,380 -0.30(-0.96%)
Oct 03, 2016 32.26 32.73 30.30 31.38 745,128 -1.39(-4.24%)
Sep 30, 2016 31.64 33.07 31.01 32.77 653,539 +1.48(+4.73%)
Sep 29, 2016 33.48 33.80 31.03 31.29 892,097 -2.06(-6.18%)
Sep 28, 2016 34.54 34.64 33.23 33.35 740,707 -0.96(-2.80%)
Sep 27, 2016 32.82 34.40 32.30 34.31 507,570 +1.55(+4.73%)
Sep 26, 2016 33.70 33.91 32.68 32.76 292,378 -1.21(-3.56%)
Sep 23, 2016 33.93 34.48 33.71 33.97 443,868 -0.33(-0.96%)
Sep 22, 2016 35.60 35.62 33.66 34.30 496,990 -0.82(-2.33%)
Sep 21, 2016 34.20 35.47 33.64 35.12 615,520 +0.98(+2.87%)
Sep 20, 2016 34.36 35.05 33.81 34.14 556,034 +0.31(+0.92%)
Sep 19, 2016 33.25 34.36 32.48 33.83 643,498 +0.73(+2.21%)
Sep 16, 2016 32.46 33.61 31.96 33.10 828,299 +0.57(+1.75%)
Sep 15, 2016 31.16 32.65 30.98 32.53 422,623 +1.44(+4.63%)
Sep 14, 2016 31.03 31.58 30.58 31.09 325,531 -0.03(-0.10%)
Sep 13, 2016 31.50 31.74 29.60 31.12 646,601 -0.13(-0.42%)
Sep 12, 2016 29.31 31.28 29.14 31.25 425,334 +1.64(+5.54%)
Sep 09, 2016 31.20 31.66 29.60 29.61 436,608 -2.27(-7.12%)
Sep 08, 2016 31.66 31.95 30.87 31.88 275,190 +0.03(+0.09%)
Sep 07, 2016 31.65 32.42 31.00 31.85 343,210 +0.19(+0.60%)
Sep 06, 2016 31.62 31.72 30.77 31.66 507,699 +0.14(+0.44%)
Sep 02, 2016 32.73 31.52 31.52 31.52 267,300 -1.02(-3.13%)
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.