Skip to main content

Alpine Immune Sciences Inc (NQ: ALPN )

38.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.35 10.48 10.03 10.28 186,224 -0.02(-0.19%)
Jun 29, 2023 10.41 10.41 10.01 10.30 115,808 -0.12(-1.15%)
Jun 28, 2023 10.53 10.53 10.15 10.42 198,912 -0.07(-0.67%)
Jun 27, 2023 10.95 11.11 10.43 10.49 186,557 -0.45(-4.11%)
Jun 26, 2023 11.27 11.27 10.73 10.94 1,168,200 -0.22(-1.97%)
Jun 23, 2023 11.43 11.70 10.72 11.16 1,453,959 -0.47(-4.04%)
Jun 22, 2023 11.71 12.04 11.55 11.63 78,326 -0.22(-1.86%)
Jun 21, 2023 11.99 11.99 11.40 11.85 184,109 -0.06(-0.50%)
Jun 20, 2023 11.28 11.97 10.97 11.91 395,645 +0.63(+5.59%)
Jun 16, 2023 11.04 11.38 10.96 11.28 387,369 +0.38(+3.49%)
Jun 15, 2023 11.08 11.29 10.61 10.90 156,606 +3.42(+45.72%)
May 08, 2023 7.410 7.570 7.250 7.480 23,963 +0.09(+1.22%)
May 05, 2023 6.930 7.440 6.930 7.390 46,707 +0.55(+8.04%)
May 04, 2023 6.960 6.960 6.710 6.840 53,914 -0.15(-2.15%)
May 03, 2023 7.120 7.440 6.960 6.990 81,189 -0.09(-1.27%)
May 02, 2023 7.480 7.490 7.010 7.080 42,754 -0.41(-5.47%)
May 01, 2023 7.450 7.710 7.250 7.490 70,767 +0.00(+0.00%)
Apr 28, 2023 7.230 7.660 7.100 7.490 32,721 +0.25(+3.45%)
Apr 27, 2023 7.200 7.500 7.140 7.240 22,573 +0.03(+0.42%)
Apr 26, 2023 7.050 7.440 6.980 7.210 56,861 +0.12(+1.69%)
Apr 25, 2023 7.160 7.185 6.990 7.090 25,964 -0.07(-0.98%)
Apr 24, 2023 7.110 7.350 7.060 7.160 25,778 +0.00(+0.00%)
Apr 21, 2023 7.170 7.440 7.000 7.160 64,047 -0.06(-0.83%)
Apr 20, 2023 7.350 7.610 7.080 7.220 52,718 -0.24(-3.22%)
Apr 19, 2023 7.470 7.560 7.310 7.460 63,393 -0.01(-0.13%)
Apr 18, 2023 7.530 7.730 7.445 7.470 40,623 +0.02(+0.27%)
Apr 17, 2023 7.310 7.605 7.310 7.450 36,937 +0.14(+1.92%)
Apr 14, 2023 7.770 7.780 7.220 7.310 23,090 -0.38(-4.94%)
Apr 13, 2023 7.020 7.950 7.020 7.690 35,141 +0.44(+6.07%)
Apr 12, 2023 7.510 7.560 7.190 7.250 23,109 -0.28(-3.72%)
Apr 11, 2023 7.750 7.975 7.375 7.530 28,777 -0.22(-2.84%)
Apr 10, 2023 7.550 8.020 7.550 7.750 49,563 +0.18(+2.38%)
Apr 06, 2023 7.480 7.628 7.460 7.570 22,900 +0.11(+1.47%)
Apr 05, 2023 7.360 7.520 7.360 7.460 25,995 -0.07(-0.93%)
Apr 04, 2023 8.060 8.060 7.410 7.530 42,149 -0.56(-6.92%)
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.