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, 2019 18.73 18.95 18.73 18.86 4,750,936 +0.08(+0.43%)
Sep 27, 2019 18.81 18.84 18.75 18.78 3,031,300 -0.03(-0.16%)
Sep 26, 2019 18.75 18.83 18.74 18.81 3,201,965 +0.05(+0.27%)
Sep 25, 2019 18.78 18.83 18.72 18.76 2,071,725 -0.01(-0.08%)
Sep 24, 2019 18.66 18.82 18.65 18.77 3,057,050 +0.14(+0.78%)
Sep 23, 2019 18.64 18.70 18.60 18.63 5,451,001 -0.01(-0.05%)
Sep 20, 2019 18.65 18.72 18.60 18.64 7,129,100 -0.02(-0.11%)
Sep 19, 2019 18.75 18.78 18.65 18.66 6,325,310 -0.05(-0.27%)
Sep 18, 2019 18.67 18.90 18.66 18.71 9,484,343 +0.01(+0.05%)
Sep 17, 2019 18.50 18.82 18.50 18.70 14,652,245 +0.20(+1.08%)
Sep 16, 2019 18.48 18.88 18.34 18.50 49,580,784 +8.44(+83.90%)
Sep 13, 2019 9.750 10.14 9.720 10.06 685,700 +0.32(+3.29%)
Sep 12, 2019 9.810 9.840 9.570 9.740 464,464 -0.01(-0.10%)
Sep 11, 2019 9.230 9.770 9.120 9.750 794,231 +0.51(+5.52%)
Sep 10, 2019 8.580 9.270 8.510 9.240 1,363,514 +0.61(+7.07%)
Sep 09, 2019 8.720 8.720 8.390 8.630 807,452 -0.06(-0.69%)
Sep 06, 2019 9.110 9.230 8.690 8.690 612,600 -0.40(-4.40%)
Sep 05, 2019 8.980 9.130 8.840 9.090 578,759 +0.23(+2.60%)
Sep 04, 2019 8.620 8.880 8.595 8.860 534,944 +0.27(+3.14%)
Sep 03, 2019 8.850 9.000 8.525 8.590 630,028 -0.36(-4.02%)
Aug 30, 2019 9.190 9.200 8.900 8.950 378,900 -0.21(-2.29%)
Aug 29, 2019 8.930 9.160 8.850 9.160 382,409 +0.29(+3.27%)
Aug 28, 2019 8.550 8.900 8.440 8.870 480,728 +0.23(+2.66%)
Aug 27, 2019 9.070 9.120 8.630 8.640 527,451 -0.32(-3.57%)
Aug 26, 2019 9.010 9.060 8.840 8.960 737,278 +0.12(+1.36%)
Aug 23, 2019 9.200 9.380 8.790 8.840 559,300 -0.43(-4.64%)
Aug 22, 2019 9.420 9.445 9.140 9.270 362,143 -0.12(-1.28%)
Aug 21, 2019 9.460 9.500 9.260 9.390 518,963 +0.05(+0.54%)
Aug 20, 2019 9.640 9.680 9.330 9.340 593,235 -0.38(-3.91%)
Aug 19, 2019 9.820 9.960 9.630 9.720 515,529 +0.13(+1.36%)
Aug 16, 2019 9.320 9.800 9.320 9.590 539,600 +0.34(+3.68%)
Aug 15, 2019 9.500 9.600 9.230 9.250 479,245 -0.25(-2.63%)
Aug 14, 2019 9.560 9.650 9.430 9.500 666,591 -0.31(-3.16%)
Aug 13, 2019 9.390 9.850 9.350 9.810 577,046 +0.32(+3.37%)
Aug 12, 2019 9.230 9.560 9.170 9.490 551,129 +0.11(+1.17%)
Aug 09, 2019 9.890 9.970 9.340 9.380 538,100 -0.61(-6.11%)
Aug 08, 2019 9.810 10.06 9.740 9.990 610,808 +0.29(+2.99%)
Aug 07, 2019 9.310 9.840 8.930 9.700 1,078,621 +0.59(+6.48%)
Aug 06, 2019 8.900 9.190 8.650 9.110 900,561 +0.24(+2.71%)
Aug 05, 2019 9.090 9.110 8.810 8.870 792,260 -0.43(-4.62%)
Aug 02, 2019 9.740 9.800 9.250 9.300 884,200 -0.52(-5.30%)
Aug 01, 2019 10.11 10.20 9.750 9.820 727,108 -0.30(-2.96%)
Jul 31, 2019 10.40 10.49 10.09 10.12 504,646 -0.28(-2.69%)
Jul 30, 2019 10.22 10.43 10.18 10.40 518,885 +0.06(+0.58%)
Jul 29, 2019 10.44 10.44 10.08 10.34 519,999 -0.09(-0.86%)
Jul 26, 2019 10.35 10.46 10.22 10.43 419,000 +0.15(+1.46%)
Jul 25, 2019 10.56 10.65 10.17 10.28 1,042,617 -0.31(-2.93%)
Jul 24, 2019 10.35 10.67 10.16 10.59 887,556 +0.24(+2.32%)
Jul 23, 2019 10.35 10.58 10.27 10.35 847,247 +0.05(+0.49%)
Jul 22, 2019 9.830 10.30 9.690 10.30 971,979 +0.48(+4.89%)
Jul 19, 2019 10.13 10.24 9.780 9.820 984,300 -0.29(-2.87%)
Jul 18, 2019 10.37 10.37 9.750 10.11 1,614,243 -0.26(-2.51%)
Jul 17, 2019 10.46 10.51 10.12 10.37 707,813 -0.08(-0.77%)
Jul 16, 2019 11.35 11.40 10.44 10.45 1,599,533 -0.93(-8.17%)
Jul 15, 2019 11.46 11.53 11.33 11.38 335,997 -0.07(-0.61%)
Jul 12, 2019 11.52 11.60 11.21 11.45 509,900 -0.07(-0.61%)
Jul 11, 2019 11.55 11.68 11.35 11.52 728,994 +0.04(+0.35%)
Jul 10, 2019 11.40 11.62 11.22 11.48 1,146,523 +0.05(+0.44%)
Jul 09, 2019 11.27 11.45 11.17 11.43 506,461 +0.09(+0.79%)
Jul 08, 2019 11.42 11.47 11.06 11.34 740,520 -0.06(-0.53%)
Jul 05, 2019 11.58 11.80 11.35 11.40 448,700 -0.31(-2.65%)
Jul 03, 2019 11.53 11.74 11.33 11.71 286,100 +0.27(+2.36%)
Jul 02, 2019 11.79 11.88 11.26 11.44 1,134,168 -0.39(-3.30%)
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.