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

Alpine Immune Sciences Inc (NQ: ALPN )

64.55 -0.03 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2023 7.510 7.820 7.360 7.720 126,636 +0.22(+3.00%)
Mar 30, 2023 8.030 8.030 7.450 7.495 107,246 -0.58(-7.13%)
Mar 29, 2023 7.160 8.340 7.100 8.070 122,794 +0.85(+11.77%)
Mar 28, 2023 6.970 7.310 6.960 7.220 50,583 +0.22(+3.14%)
Mar 27, 2023 7.490 7.490 6.395 7.000 111,075 -0.45(-6.04%)
Mar 24, 2023 8.100 8.100 7.380 7.450 143,279 -0.67(-8.25%)
Mar 23, 2023 7.900 8.120 7.650 8.120 64,981 +0.21(+2.65%)
Mar 22, 2023 8.000 8.050 7.789 7.910 142,185 -0.10(-1.25%)
Mar 21, 2023 8.260 8.360 7.940 8.010 55,049 -0.15(-1.84%)
Mar 20, 2023 8.620 8.740 8.120 8.160 83,370 -0.43(-5.01%)
Mar 17, 2023 8.280 8.750 7.995 8.590 410,908 +0.26(+3.12%)
Mar 16, 2023 7.930 8.400 7.845 8.330 61,100 +0.29(+3.61%)
Mar 15, 2023 7.650 8.235 7.650 8.040 75,557 +0.17(+2.16%)
Mar 14, 2023 7.650 7.930 7.570 7.870 60,874 +0.45(+6.06%)
Mar 13, 2023 7.130 7.520 7.055 7.420 31,437 +0.19(+2.63%)
Mar 10, 2023 7.620 7.620 7.090 7.230 170,159 -0.64(-8.13%)
Mar 09, 2023 8.200 8.200 7.730 7.870 238,850 -0.27(-3.32%)
Mar 08, 2023 8.350 8.420 7.990 8.140 217,762 -0.04(-0.49%)
Mar 07, 2023 8.010 8.310 7.912 8.180 75,148 +0.22(+2.76%)
Mar 06, 2023 8.000 8.000 7.780 7.960 31,111 -0.03(-0.38%)
Mar 03, 2023 7.970 8.110 7.880 7.990 30,208 +0.03(+0.38%)
Mar 02, 2023 8.014 8.014 7.855 7.960 23,190 -0.03(-0.38%)
Mar 01, 2023 8.000 8.203 7.930 7.990 40,447 +0.02(+0.25%)
Feb 28, 2023 7.870 8.090 7.870 7.970 31,341 +0.11(+1.40%)
Feb 27, 2023 7.650 7.890 7.613 7.860 21,664 +0.25(+3.29%)
Feb 24, 2023 8.080 8.080 7.570 7.610 48,073 -0.57(-6.97%)
Feb 23, 2023 8.280 8.400 8.140 8.180 80,017 -0.08(-0.97%)
Feb 22, 2023 8.260 8.400 8.140 8.260 92,548 -0.05(-0.60%)
Feb 21, 2023 8.250 8.470 8.210 8.310 120,910 -0.06(-0.72%)
Feb 17, 2023 8.280 8.415 8.150 8.370 61,800 +0.16(+1.95%)
Feb 16, 2023 8.280 8.420 8.110 8.210 89,954 -0.21(-2.49%)
Feb 15, 2023 7.810 8.460 7.810 8.420 186,109 +0.45(+5.65%)
Feb 14, 2023 7.810 8.050 7.738 7.970 34,302 +0.11(+1.40%)
Feb 13, 2023 7.940 8.140 7.790 7.860 41,891 -0.11(-1.38%)
Feb 10, 2023 7.780 7.980 7.650 7.970 41,607 +0.20(+2.57%)
Feb 09, 2023 7.840 7.900 7.720 7.770 31,868 +0.00(+0.00%)
Feb 08, 2023 7.650 7.860 7.600 7.770 103,649 +0.17(+2.24%)
Feb 07, 2023 8.010 8.010 7.550 7.600 72,500 -0.35(-4.40%)
Feb 06, 2023 7.870 8.220 7.830 7.950 61,653 -0.03(-0.38%)
Feb 03, 2023 8.260 8.335 7.910 7.980 68,003 -0.32(-3.86%)
Feb 02, 2023 8.400 8.400 8.110 8.300 68,823 +0.02(+0.24%)
Feb 01, 2023 8.380 8.465 8.100 8.280 79,236 -0.12(-1.43%)
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%)
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.