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

Alpine Immune Sciences Inc (NQ: ALPN )

64.97 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2021 10.86 11.34 10.52 10.78 190,135 -0.05(-0.46%)
Sep 29, 2021 11.45 11.62 10.67 10.83 120,540 -0.48(-4.24%)
Sep 28, 2021 10.89 11.77 10.52 11.31 162,228 +0.31(+2.82%)
Sep 27, 2021 10.89 11.66 10.51 11.00 285,474 +0.64(+6.18%)
Sep 24, 2021 10.97 10.98 10.11 10.36 247,323 -0.30(-2.81%)
Sep 23, 2021 10.67 11.00 9.860 10.66 261,509 +0.00(+0.00%)
Sep 22, 2021 10.69 11.88 10.62 10.66 571,812 +0.86(+8.78%)
Sep 21, 2021 9.710 9.990 9.700 9.800 135,604 +0.21(+2.19%)
Sep 20, 2021 9.730 9.860 9.450 9.590 39,015 -0.41(-4.10%)
Sep 17, 2021 9.920 10.07 9.451 10.00 147,688 +0.05(+0.50%)
Sep 16, 2021 9.890 10.05 9.780 9.950 130,479 +0.14(+1.43%)
Sep 15, 2021 9.740 9.970 9.400 9.810 144,526 +0.81(+9.00%)
Sep 14, 2021 9.360 9.360 8.880 9.000 20,599 -0.32(-3.43%)
Sep 13, 2021 9.130 9.485 8.940 9.320 17,753 +0.29(+3.21%)
Sep 10, 2021 9.320 9.320 8.930 9.030 58,134 -0.12(-1.31%)
Sep 09, 2021 9.640 9.760 8.980 9.150 52,959 -0.39(-4.09%)
Sep 08, 2021 9.580 9.580 9.400 9.540 254,629 +0.12(+1.27%)
Sep 07, 2021 9.520 9.610 9.300 9.420 32,779 -0.07(-0.74%)
Sep 03, 2021 9.530 9.700 9.310 9.490 23,195 -0.01(-0.11%)
Sep 02, 2021 9.620 9.639 9.440 9.500 72,463 -0.13(-1.35%)
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.