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

Alpine Immune Sciences Inc (NQ: ALPN )

64.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 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 (%)
Jan 31, 2023 7.450 8.555 7.392 8.400 88,486 +0.82(+10.82%)
Jan 30, 2023 7.620 7.730 7.380 7.580 126,772 -0.05(-0.66%)
Jan 27, 2023 7.850 7.930 7.465 7.630 81,702 -0.22(-2.80%)
Jan 26, 2023 8.010 8.030 7.755 7.850 79,363 -0.16(-2.00%)
Jan 25, 2023 7.970 8.250 7.725 8.010 85,264 -0.03(-0.37%)
Jan 24, 2023 8.190 8.340 7.890 8.040 77,142 -0.18(-2.19%)
Jan 23, 2023 8.590 8.649 8.130 8.220 62,971 -0.41(-4.75%)
Jan 20, 2023 8.590 8.675 8.285 8.630 81,485 +0.17(+2.01%)
Jan 19, 2023 8.590 8.750 8.280 8.460 82,953 +0.35(+4.32%)
Jan 18, 2023 8.440 8.640 7.920 8.110 95,901 -0.48(-5.59%)
Jan 17, 2023 8.800 8.800 8.330 8.590 130,412 -0.16(-1.83%)
Jan 13, 2023 8.245 8.900 8.235 8.750 120,925 +0.11(+1.27%)
Jan 12, 2023 8.040 8.680 7.895 8.640 72,628 +0.59(+7.33%)
Jan 11, 2023 7.810 8.090 7.810 8.050 44,222 +0.17(+2.16%)
Jan 10, 2023 7.740 8.055 7.690 7.880 87,613 +0.08(+1.03%)
Jan 09, 2023 7.630 7.820 7.250 7.800 86,365 +0.15(+1.96%)
Jan 06, 2023 7.170 7.750 6.990 7.650 108,689 +0.41(+5.66%)
Jan 05, 2023 7.580 7.730 7.210 7.240 111,077 -0.31(-4.11%)
Jan 04, 2023 7.440 7.620 7.400 7.550 53,332 +0.12(+1.62%)
Jan 03, 2023 7.360 7.770 7.180 7.430 100,080 +0.08(+1.09%)
Dec 30, 2022 6.680 7.400 6.680 7.350 211,241 +0.65(+9.70%)
Dec 29, 2022 5.810 6.760 5.810 6.700 83,582 +0.69(+11.48%)
Dec 28, 2022 6.140 6.240 5.930 6.010 82,824 -0.19(-3.06%)
Dec 27, 2022 6.560 6.610 5.950 6.200 132,393 -0.32(-4.91%)
Dec 23, 2022 7.220 7.220 6.465 6.520 106,908 -0.71(-9.82%)
Dec 22, 2022 6.980 7.530 6.930 7.230 137,707 +0.18(+2.55%)
Dec 21, 2022 6.780 7.080 6.720 7.050 98,083 +0.29(+4.29%)
Dec 20, 2022 6.540 6.770 6.530 6.760 93,201 +0.19(+2.89%)
Dec 19, 2022 6.880 6.880 6.170 6.570 136,612 -0.25(-3.67%)
Dec 16, 2022 6.550 7.160 6.220 6.820 1,230,936 +0.29(+4.44%)
Dec 15, 2022 6.630 6.930 6.320 6.530 242,995 -0.21(-3.12%)
Dec 14, 2022 6.270 6.990 6.210 6.740 235,780 +0.53(+8.53%)
Dec 13, 2022 6.370 6.620 6.176 6.210 111,805 +0.05(+0.81%)
Dec 12, 2022 6.110 6.220 6.060 6.160 116,325 +0.12(+1.99%)
Dec 09, 2022 6.240 6.350 6.000 6.040 65,560 -0.18(-2.89%)
Dec 08, 2022 6.240 6.380 6.095 6.220 78,632 +0.03(+0.48%)
Dec 07, 2022 6.350 6.610 6.070 6.190 61,787 -0.11(-1.75%)
Dec 06, 2022 6.690 6.819 6.140 6.300 69,236 -0.44(-6.53%)
Dec 05, 2022 6.540 6.938 6.540 6.740 107,733 +0.24(+3.69%)
Dec 02, 2022 6.270 6.500 6.088 6.500 92,595 +0.18(+2.85%)
Dec 01, 2022 6.240 6.350 6.100 6.320 35,775 +0.04(+0.64%)
Nov 30, 2022 6.250 6.325 5.870 6.280 67,294 +0.10(+1.62%)
Nov 29, 2022 6.310 6.820 6.060 6.180 97,623 -0.17(-2.68%)
Nov 28, 2022 6.590 6.750 6.225 6.350 60,045 -0.24(-3.64%)
Nov 25, 2022 6.130 6.780 6.130 6.590 44,967 +0.32(+5.10%)
Nov 23, 2022 6.550 6.740 6.160 6.270 70,104 -0.24(-3.69%)
Nov 22, 2022 6.610 6.705 6.310 6.510 75,700 -0.09(-1.36%)
Nov 21, 2022 6.690 6.940 6.530 6.600 141,978 +0.05(+0.76%)
Nov 18, 2022 6.610 6.960 6.320 6.550 72,366 +0.05(+0.77%)
Nov 17, 2022 6.460 6.615 6.280 6.500 79,324 -0.16(-2.40%)
Nov 16, 2022 6.220 6.660 6.090 6.660 128,755 +0.41(+6.56%)
Nov 15, 2022 5.700 6.360 5.360 6.250 94,097 +0.51(+8.89%)
Nov 14, 2022 5.740 5.900 5.555 5.740 90,617 -0.03(-0.52%)
Nov 11, 2022 5.850 6.160 5.730 5.770 67,461 -0.11(-1.87%)
Nov 10, 2022 5.830 6.005 5.490 5.880 139,784 +0.27(+4.81%)
Nov 09, 2022 5.790 5.890 5.430 5.610 169,542 -0.30(-5.08%)
Nov 08, 2022 6.120 6.120 5.800 5.910 104,947 -0.13(-2.15%)
Nov 07, 2022 6.170 6.440 5.980 6.040 63,942 -0.21(-3.36%)
Nov 04, 2022 6.480 6.480 5.840 6.250 80,942 -0.20(-3.10%)
Nov 03, 2022 5.990 6.570 5.830 6.450 300,553 +0.45(+7.50%)
Nov 02, 2022 6.130 6.285 5.800 6.000 119,810 -0.08(-1.32%)
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.