Skip to main content

Alpine Immune Sciences Inc (NQ: ALPN )

39.64 +0.99 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 7.780 8.100 7.740 8.090 62,992 +0.37(+4.79%)
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%)
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.