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, 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%)
Sep 01, 2016 32.96 33.23 32.05 32.54 397,238 -0.43(-1.30%)
Aug 31, 2016 33.18 33.21 32.18 32.97 547,744 -0.18(-0.54%)
Aug 30, 2016 32.72 33.46 32.72 33.15 347,418 +0.27(+0.82%)
Aug 29, 2016 32.45 33.24 31.56 32.88 438,472 +0.48(+1.48%)
Aug 26, 2016 31.97 33.05 31.52 32.40 633,807 +0.59(+1.85%)
Aug 25, 2016 31.18 32.94 30.79 31.81 778,662 +0.77(+2.48%)
Aug 24, 2016 33.17 36.48 30.70 31.04 1,443,487 -2.27(-6.81%)
Aug 23, 2016 33.69 34.10 32.64 33.31 643,591 +0.00(+0.00%)
Aug 22, 2016 30.69 33.87 30.36 33.31 1,714,144 +2.91(+9.57%)
Aug 19, 2016 30.39 30.80 30.20 30.40 199,414 -0.18(-0.59%)
Aug 18, 2016 30.19 30.92 30.13 30.58 421,586 +0.29(+0.96%)
Aug 17, 2016 30.26 30.57 29.83 30.29 293,548 +0.15(+0.50%)
Aug 16, 2016 31.20 31.34 30.05 30.14 386,537 -1.10(-3.52%)
Aug 15, 2016 31.36 31.52 30.68 31.24 352,210 +0.11(+0.35%)
Aug 12, 2016 30.27 31.25 30.00 31.13 274,329 +0.65(+2.13%)
Aug 11, 2016 29.82 30.75 29.16 30.48 434,209 +0.80(+2.70%)
Aug 10, 2016 30.55 30.90 29.25 29.68 394,845 -1.02(-3.32%)
Aug 09, 2016 30.54 30.82 29.75 30.70 219,610 +0.28(+0.92%)
Aug 08, 2016 31.46 31.62 30.27 30.42 268,611 -1.03(-3.28%)
Aug 05, 2016 31.18 31.81 30.88 31.45 305,004 +0.41(+1.32%)
Aug 04, 2016 31.64 32.41 30.96 31.04 517,416 -0.32(-1.02%)
Aug 03, 2016 29.83 31.44 29.65 31.36 342,291 +1.47(+4.92%)
Aug 02, 2016 30.53 30.88 29.52 29.89 571,017 -0.90(-2.92%)
Aug 01, 2016 32.00 32.35 30.16 30.79 1,223,103 -1.31(-4.08%)
Jul 29, 2016 30.50 32.38 30.05 32.10 837,237 +1.57(+5.14%)
Jul 28, 2016 30.35 30.90 29.73 30.53 576,099 +0.04(+0.13%)
Jul 27, 2016 29.90 32.60 29.34 30.49 1,218,349 +1.02(+3.46%)
Jul 26, 2016 28.41 30.01 28.00 29.47 736,914 +0.75(+2.61%)
Jul 25, 2016 27.92 28.82 26.91 28.72 751,221 +1.66(+6.13%)
Jul 22, 2016 27.42 27.87 26.80 27.06 458,819 -0.15(-0.55%)
Jul 21, 2016 26.97 27.82 26.40 27.21 816,706 +0.60(+2.25%)
Jul 20, 2016 25.60 26.68 25.53 26.61 444,370 +1.05(+4.11%)
Jul 19, 2016 25.94 26.23 25.14 25.56 253,995 -0.34(-1.31%)
Jul 18, 2016 25.87 26.29 25.42 25.90 313,975 +0.03(+0.12%)
Jul 15, 2016 25.78 26.99 25.56 25.87 937,929 +0.31(+1.21%)
Jul 14, 2016 25.46 25.79 25.00 25.56 316,672 +0.47(+1.87%)
Jul 13, 2016 26.97 26.97 25.03 25.09 641,983 -1.58(-5.92%)
Jul 12, 2016 26.89 27.42 26.61 26.67 502,146 -0.21(-0.78%)
Jul 11, 2016 27.11 27.37 26.68 26.88 335,998 -0.12(-0.44%)
Jul 08, 2016 26.60 27.07 26.20 27.00 618,390 +0.42(+1.58%)
Jul 07, 2016 26.19 27.24 25.84 26.58 366,382 +1.50(+5.98%)
Jul 05, 2016 25.70 26.42 24.39 25.08 397,191 -0.87(-3.35%)
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.