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 (%)
Sep 30, 2014 12.97 13.21 12.57 12.68 100,959 -0.34(-2.61%)
Sep 29, 2014 12.88 13.53 12.48 13.02 944,517 +0.02(+0.15%)
Sep 26, 2014 12.58 13.63 12.42 13.00 159,541 +0.44(+3.50%)
Sep 25, 2014 12.32 12.73 12.17 12.56 61,673 +0.23(+1.87%)
Sep 24, 2014 11.75 12.38 11.43 12.33 45,246 +1.08(+9.60%)
Sep 23, 2014 11.72 11.85 11.19 11.25 82,355 -0.46(-3.93%)
Sep 22, 2014 12.60 12.71 11.60 11.71 107,440 -0.84(-6.69%)
Sep 19, 2014 13.18 13.35 12.41 12.55 156,043 -0.64(-4.85%)
Sep 18, 2014 11.91 13.50 11.91 13.19 204,495 +0.87(+7.06%)
Sep 17, 2014 11.68 12.50 11.55 12.32 607,096 +0.61(+5.21%)
Sep 16, 2014 11.84 12.04 11.69 11.71 179,082 -0.13(-1.10%)
Sep 15, 2014 13.68 13.69 11.81 11.84 199,558 -1.14(-8.78%)
Sep 12, 2014 13.72 13.77 12.92 12.98 104,372 -0.72(-5.26%)
Sep 11, 2014 13.59 14.03 13.53 13.70 123,660 -0.04(-0.29%)
Sep 10, 2014 13.71 13.71 13.59 13.74 49,532 -0.03(-0.22%)
Sep 09, 2014 13.69 14.01 13.62 13.77 81,779 -0.01(-0.07%)
Sep 08, 2014 13.65 13.91 13.65 13.78 52,537 -0.08(-0.58%)
Sep 05, 2014 14.08 14.22 13.76 13.86 53,524 -0.24(-1.70%)
Sep 04, 2014 14.42 14.93 14.05 14.10 105,758 -0.42(-2.89%)
Sep 03, 2014 14.87 14.87 14.20 14.52 124,024 -0.28(-1.89%)
Sep 02, 2014 16.64 16.77 14.12 14.80 447,079 -2.24(-13.15%)
Aug 29, 2014 16.83 17.04 17.04 17.04 27,000 +0.15(+0.89%)
Aug 28, 2014 17.22 17.30 16.77 16.89 158,662 -0.33(-1.92%)
Aug 27, 2014 17.44 17.48 16.82 17.22 72,896 +0.23(+1.35%)
Aug 26, 2014 16.67 17.24 16.49 16.99 46,285 +0.38(+2.29%)
Aug 25, 2014 16.31 16.83 16.30 16.61 144,585 +0.35(+2.15%)
Aug 22, 2014 16.04 16.28 16.04 16.26 176,772 +0.15(+0.93%)
Aug 21, 2014 16.15 16.47 16.00 16.11 118,398 -0.12(-0.74%)
Aug 20, 2014 16.47 16.61 16.15 16.23 99,046 -0.36(-2.17%)
Aug 19, 2014 15.85 16.74 15.81 16.59 35,373 +0.85(+5.40%)
Aug 18, 2014 15.76 16.00 15.42 15.74 134,119 +0.14(+0.90%)
Aug 15, 2014 15.11 15.90 15.04 15.60 107,809 +0.65(+4.35%)
Aug 14, 2014 14.55 15.97 14.54 14.95 231,860 +0.40(+2.75%)
Aug 13, 2014 13.86 14.60 13.80 14.55 63,271 +0.22(+1.54%)
Aug 12, 2014 14.10 14.46 14.10 14.33 83,129 -0.13(-0.90%)
Aug 11, 2014 14.79 15.10 14.14 14.46 81,211 -0.35(-2.36%)
Aug 08, 2014 15.22 15.38 14.76 14.81 78,809 -0.38(-2.50%)
Aug 07, 2014 15.15 15.80 15.15 15.19 71,158 -0.03(-0.20%)
Aug 06, 2014 15.10 15.53 15.02 15.22 115,167 -0.44(-2.81%)
Aug 05, 2014 15.29 15.71 15.14 15.66 81,546 +0.20(+1.29%)
Aug 04, 2014 15.90 16.22 15.20 15.46 77,139 -0.33(-2.09%)
Aug 01, 2014 16.97 16.98 15.75 15.79 82,773 -1.10(-6.51%)
Jul 31, 2014 17.00 17.93 16.66 16.89 84,342 -0.26(-1.52%)
Jul 30, 2014 17.41 17.96 16.71 17.15 65,001 -0.17(-0.98%)
Jul 29, 2014 17.20 17.99 17.20 17.32 57,697 +0.17(+0.99%)
Jul 28, 2014 16.54 17.29 16.54 17.15 89,066 +0.53(+3.19%)
Jul 25, 2014 16.01 16.70 15.63 16.62 87,117 +0.49(+3.04%)
Jul 24, 2014 16.34 16.56 15.55 16.13 48,691 -0.10(-0.62%)
Jul 23, 2014 15.76 16.84 15.76 16.23 101,356 +0.52(+3.31%)
Jul 22, 2014 15.25 16.27 14.98 15.71 204,646 +0.45(+2.95%)
Jul 21, 2014 15.34 15.34 14.88 15.26 61,026 +0.12(+0.79%)
Jul 18, 2014 15.18 15.24 15.02 15.14 101,151 -0.11(-0.72%)
Jul 17, 2014 15.07 15.31 14.91 15.25 83,696 +0.22(+1.46%)
Jul 16, 2014 15.11 15.40 14.95 15.03 57,435 -0.02(-0.13%)
Jul 15, 2014 15.50 15.69 15.00 15.05 135,895 -0.79(-4.99%)
Jul 14, 2014 15.49 15.91 15.20 15.84 48,458 +0.30(+1.93%)
Jul 11, 2014 15.38 15.63 15.16 15.54 45,605 +0.24(+1.57%)
Jul 10, 2014 15.64 15.98 15.20 15.30 134,433 -0.80(-4.97%)
Jul 09, 2014 16.84 17.15 15.98 16.10 82,290 -0.80(-4.73%)
Jul 08, 2014 17.58 17.58 15.17 16.90 145,909 -0.78(-4.41%)
Jul 07, 2014 17.97 17.97 17.42 17.68 69,794 -0.29(-1.61%)
Jul 03, 2014 18.19 17.97 17.97 17.97 44,600 -0.13(-0.72%)
Jul 02, 2014 19.72 20.01 18.01 18.10 170,857 -1.74(-8.77%)
Jul 01, 2014 20.02 20.64 19.05 19.84 107,071 -0.23(-1.15%)
Jun 30, 2014 18.69 20.20 18.69 20.07 128,503 +1.36(+7.27%)
Jun 27, 2014 17.90 19.51 17.90 18.71 1,150,430 +0.73(+4.06%)
Jun 26, 2014 17.78 18.32 17.25 17.98 87,678 +0.36(+2.04%)
Jun 25, 2014 18.17 18.17 16.76 17.62 129,757 -0.70(-3.82%)
Jun 24, 2014 18.43 19.64 17.19 18.32 193,628 -0.51(-2.71%)
Jun 23, 2014 18.01 19.37 17.56 18.83 217,165 +0.93(+5.20%)
Jun 20, 2014 17.78 18.24 17.73 17.90 273,942 +0.22(+1.24%)
Jun 19, 2014 17.44 18.95 17.40 17.68 224,326 +0.13(+0.74%)
Jun 18, 2014 19.22 19.22 17.12 17.55 339,161 -0.75(-4.10%)
Jun 17, 2014 18.70 20.25 17.66 18.30 131,339 -0.27(-1.45%)
Jun 16, 2014 22.94 22.95 18.26 18.57 343,849 -1.77(-8.70%)
Jun 13, 2014 21.00 21.00 18.84 20.34 262,565 +1.64(+8.77%)
Jun 12, 2014 17.43 19.49 17.12 18.70 138,520 +1.27(+7.29%)
Jun 11, 2014 15.51 17.74 15.51 17.43 377,251 +2.68(+18.17%)
Jun 10, 2014 15.39 15.42 14.68 14.75 87,156 -0.97(-6.17%)
Jun 06, 2014 15.64 16.07 15.23 15.72 197,870 +0.23(+1.48%)
Jun 05, 2014 14.02 15.63 13.99 15.49 365,202 +1.57(+11.28%)
Jun 04, 2014 13.14 14.37 13.14 13.92 334,401 +0.87(+6.67%)
Jun 03, 2014 12.34 13.50 12.34 13.05 337,392 +0.79(+6.44%)
Jun 02, 2014 10.87 12.36 10.84 12.26 398,732 +1.52(+14.15%)
May 30, 2014 10.54 11.00 10.54 10.74 79,783 +0.28(+2.68%)
May 29, 2014 10.40 10.50 10.15 10.46 57,688 +0.03(+0.29%)
May 28, 2014 10.05 10.53 9.930 10.43 68,919 +0.52(+5.25%)
May 27, 2014 10.06 10.40 9.910 9.910 28,288 -0.17(-1.69%)
May 23, 2014 9.970 10.08 10.08 10.08 7,800 +0.03(+0.30%)
May 22, 2014 9.940 10.06 9.940 10.05 38,138 +0.06(+0.60%)
May 21, 2014 10.25 10.25 9.950 9.990 96,246 -0.20(-1.96%)
May 20, 2014 10.07 10.24 10.04 10.19 80,997 +0.13(+1.29%)
May 19, 2014 10.00 10.12 9.910 10.06 22,537 +0.04(+0.40%)
May 16, 2014 10.01 10.10 10.00 10.02 22,991 -0.04(-0.40%)
May 15, 2014 10.10 10.15 9.903 10.06 52,928 +0.01(+0.10%)
May 14, 2014 10.20 10.20 9.932 10.05 60,637 -0.01(-0.10%)
May 13, 2014 10.06 10.21 9.810 10.06 172,963 -0.09(-0.89%)
May 12, 2014 10.54 10.54 10.00 10.15 58,975 +0.15(+1.50%)
May 09, 2014 9.810 10.15 9.810 10.00 88,438 -0.03(-0.30%)
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.