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 (%)
Jul 31, 2015 46.32 47.68 45.54 46.42 574,439 +0.17(+0.37%)
Jul 30, 2015 46.15 46.30 44.52 46.25 256,814 +0.26(+0.57%)
Jul 29, 2015 47.80 48.50 45.70 45.99 440,031 -1.94(-4.05%)
Jul 28, 2015 46.83 48.11 46.02 47.93 469,546 +1.11(+2.37%)
Jul 27, 2015 46.27 47.16 44.55 46.82 445,622 +0.54(+1.17%)
Jul 24, 2015 48.36 49.29 46.14 46.28 392,746 -2.57(-5.26%)
Jul 23, 2015 49.19 49.44 48.18 48.85 257,458 -0.03(-0.06%)
Jul 22, 2015 48.35 49.34 48.00 48.88 405,883 -0.02(-0.04%)
Jul 21, 2015 49.95 50.39 48.55 48.90 397,016 -0.98(-1.96%)
Jul 20, 2015 50.23 51.00 49.00 49.88 410,921 -0.20(-0.40%)
Jul 17, 2015 51.17 51.31 49.51 50.08 460,861 -1.08(-2.11%)
Jul 16, 2015 50.36 51.64 49.27 51.16 536,832 +1.29(+2.59%)
Jul 15, 2015 50.12 52.40 49.33 49.87 1,284,761 +0.97(+1.98%)
Jul 14, 2015 48.40 50.24 48.12 48.90 1,032,786 +0.33(+0.68%)
Jul 13, 2015 51.00 51.97 47.76 48.57 1,250,360 -1.29(-2.59%)
Jul 10, 2015 46.80 49.91 46.79 49.86 909,241 +3.96(+8.63%)
Jul 09, 2015 46.00 46.53 44.75 45.90 1,243,263 -0.19(-0.41%)
Jul 08, 2015 47.17 48.50 45.52 46.09 954,970 -2.63(-5.40%)
Jul 07, 2015 51.17 51.59 46.83 48.72 2,040,433 -3.62(-6.92%)
Jul 06, 2015 51.22 52.94 50.67 52.34 1,088,657 +0.59(+1.14%)
Jul 02, 2015 51.21 51.75 51.75 51.75 1,188,300 +0.82(+1.61%)
Jul 01, 2015 54.69 54.90 50.02 50.93 2,027,818 -2.04(-3.85%)
Jun 30, 2015 49.27 53.14 48.75 52.97 2,802,214 +6.03(+12.85%)
Jun 29, 2015 44.70 48.56 44.50 46.94 1,889,729 +1.30(+2.85%)
Jun 26, 2015 45.18 47.85 44.54 45.64 5,753,210 -0.05(-0.11%)
Jun 25, 2015 49.36 49.97 45.08 45.69 1,143,882 -4.13(-8.29%)
Jun 24, 2015 47.72 51.43 47.61 49.82 1,715,310 +2.25(+4.73%)
Jun 23, 2015 45.22 47.74 45.02 47.57 784,970 +2.27(+5.01%)
Jun 22, 2015 46.62 46.77 44.84 45.30 625,502 -1.38(-2.96%)
Jun 19, 2015 45.24 46.75 44.51 46.68 1,244,293 +1.64(+3.64%)
Jun 18, 2015 46.05 46.99 44.73 45.04 630,523 -0.97(-2.11%)
Jun 17, 2015 46.61 47.33 45.27 46.01 529,072 -0.92(-1.96%)
Jun 16, 2015 48.40 49.26 46.26 46.93 482,902 -1.49(-3.08%)
Jun 15, 2015 46.84 48.92 45.95 48.42 517,074 +1.03(+2.17%)
Jun 12, 2015 47.05 47.94 46.25 47.39 382,782 -0.13(-0.27%)
Jun 11, 2015 46.26 47.71 45.71 47.52 656,697 +1.77(+3.87%)
Jun 10, 2015 46.39 46.99 43.86 45.75 466,807 -0.66(-1.42%)
Jun 09, 2015 46.26 46.49 43.59 46.41 735,320 -0.06(-0.13%)
Jun 08, 2015 47.00 47.47 44.87 46.47 827,866 +0.32(+0.69%)
Jun 05, 2015 47.36 47.93 45.20 46.15 2,729,917 +0.26(+0.57%)
Jun 04, 2015 43.02 46.14 42.57 45.89 1,182,438 +2.92(+6.80%)
Jun 03, 2015 43.06 44.25 42.25 42.97 272,773 -0.09(-0.21%)
Jun 02, 2015 41.53 43.35 41.18 43.06 307,654 +1.21(+2.89%)
Jun 01, 2015 42.45 43.26 40.20 41.85 361,961 -0.67(-1.58%)
May 29, 2015 42.07 43.04 41.25 42.52 853,142 +0.28(+0.66%)
May 28, 2015 41.82 43.53 41.23 42.24 1,110,098 +0.29(+0.69%)
May 27, 2015 40.01 42.35 39.42 41.95 1,369,306 +2.16(+5.43%)
May 26, 2015 38.70 40.38 38.07 39.79 890,173 +1.01(+2.60%)
May 22, 2015 38.81 38.78 38.78 38.78 425,600 -0.02(-0.05%)
May 21, 2015 40.77 41.50 38.53 38.80 552,209 -1.96(-4.81%)
May 20, 2015 40.05 40.97 38.84 40.76 455,352 +1.10(+2.77%)
May 19, 2015 39.69 40.13 37.00 39.66 1,814,664 -0.36(-0.90%)
May 18, 2015 40.42 41.15 39.40 40.02 655,124 +0.18(+0.45%)
May 15, 2015 35.39 40.04 34.72 39.84 783,848 +4.35(+12.26%)
May 14, 2015 34.73 35.84 33.87 35.49 365,525 +1.11(+3.23%)
May 13, 2015 35.40 35.40 33.50 34.38 451,385 -1.19(-3.35%)
May 12, 2015 33.00 35.84 33.00 35.57 464,138 +1.00(+2.89%)
May 11, 2015 37.12 37.57 34.18 34.57 519,432 -2.66(-7.14%)
May 08, 2015 29.20 37.62 29.20 37.23 699,033 +7.04(+23.32%)
May 07, 2015 28.27 30.60 27.55 30.19 317,454 +2.07(+7.36%)
May 06, 2015 27.54 28.25 26.88 28.12 300,289 +0.96(+3.53%)
May 05, 2015 28.07 28.44 26.84 27.16 775,980 -0.66(-2.37%)
May 04, 2015 26.85 27.96 26.35 27.82 376,785 +1.12(+4.19%)
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.