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

Alpine Immune Sciences Inc (NQ: ALPN )

64.57 +0.02 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2020 8.980 9.990 8.680 9.710 275,664 +0.73(+8.13%)
Jun 29, 2020 9.270 9.450 8.780 8.980 179,314 +0.00(+0.00%)
Jun 26, 2020 9.180 9.250 8.380 8.980 473,600 -0.29(-3.13%)
Jun 25, 2020 9.530 9.990 9.050 9.270 285,899 -0.73(-7.30%)
Jun 24, 2020 10.81 10.86 9.200 10.00 429,024 -0.82(-7.58%)
Jun 23, 2020 11.30 11.70 10.40 10.82 582,170 -0.98(-8.31%)
Jun 22, 2020 12.26 12.45 11.09 11.80 960,626 -0.30(-2.48%)
Jun 19, 2020 11.50 13.75 11.00 12.10 5,733,400 +1.15(+10.50%)
Jun 18, 2020 14.05 15.00 8.700 10.95 40,062,104 +6.29(+134.98%)
Jun 17, 2020 4.160 4.850 4.060 4.660 49,453 +0.49(+11.75%)
Jun 16, 2020 4.060 4.182 4.019 4.170 24,239 +0.12(+2.96%)
Jun 15, 2020 3.700 4.290 3.601 4.050 41,098 +0.32(+8.58%)
Jun 12, 2020 3.770 3.990 3.665 3.730 19,200 -0.01(-0.27%)
Jun 11, 2020 3.930 3.930 3.650 3.740 35,871 -0.22(-5.56%)
Jun 10, 2020 4.080 4.340 3.870 3.960 36,270 -0.12(-2.94%)
Jun 09, 2020 4.260 4.415 3.943 4.080 49,590 -0.15(-3.55%)
Jun 08, 2020 4.030 4.430 3.980 4.230 101,923 +0.38(+9.87%)
Jun 05, 2020 3.950 4.200 3.780 3.850 47,100 -0.04(-1.03%)
Jun 04, 2020 4.066 4.066 3.700 3.890 48,398 -0.21(-5.12%)
Jun 03, 2020 4.040 4.100 3.750 4.100 21,543 +0.10(+2.50%)
Jun 02, 2020 3.990 4.100 3.895 4.000 12,243 +0.12(+2.99%)
Jun 01, 2020 3.775 3.950 3.750 3.884 33,351 +0.18(+4.96%)
May 29, 2020 3.750 3.940 3.600 3.700 18,700 +0.08(+2.21%)
May 28, 2020 3.550 4.030 3.420 3.620 92,153 +0.10(+2.95%)
May 27, 2020 3.540 3.550 3.450 3.516 11,782 +0.11(+3.11%)
May 26, 2020 3.410 3.550 3.406 3.410 52,311 +0.02(+0.59%)
May 22, 2020 3.330 3.400 3.320 3.390 9,600 +0.04(+1.04%)
May 21, 2020 3.260 3.400 3.255 3.355 30,111 -0.02(-0.45%)
May 20, 2020 3.400 3.400 3.280 3.370 3,947 +0.06(+1.81%)
May 19, 2020 3.200 3.390 3.200 3.310 7,248 +0.16(+5.08%)
May 18, 2020 3.400 3.400 3.030 3.150 9,848 -0.12(-3.52%)
May 15, 2020 3.150 3.400 3.100 3.265 29,900 +0.22(+7.05%)
May 14, 2020 3.200 3.310 2.965 3.050 6,944 -0.31(-9.23%)
May 13, 2020 3.280 3.400 3.121 3.360 23,656 -0.03(-0.88%)
May 12, 2020 2.920 3.400 2.580 3.390 105,652 +0.54(+18.95%)
May 11, 2020 2.890 3.100 2.850 2.850 4,162 -0.14(-4.68%)
May 08, 2020 3.094 3.094 2.770 2.990 8,300 +0.19(+6.79%)
May 07, 2020 3.010 3.210 2.800 2.800 24,010 -0.30(-9.68%)
May 06, 2020 2.900 3.100 2.900 3.100 8,165 +0.10(+3.33%)
May 05, 2020 2.810 3.000 2.810 3.000 12,703 +0.21(+7.33%)
May 04, 2020 2.880 2.880 2.795 2.795 604 -0.00(-0.18%)
May 01, 2020 2.950 2.950 2.715 2.800 6,300 -0.15(-5.08%)
Apr 30, 2020 3.000 3.000 2.950 2.950 2,611 -0.05(-1.67%)
Apr 29, 2020 2.970 3.000 2.880 3.000 4,702 +0.04(+1.18%)
Apr 28, 2020 3.198 3.198 2.945 2.965 16,676 -0.29(-8.77%)
Apr 27, 2020 3.300 3.300 2.970 3.250 10,942 -0.05(-1.52%)
Apr 24, 2020 3.150 3.300 3.150 3.300 3,800 +0.19(+6.11%)
Apr 23, 2020 2.980 3.140 2.980 3.110 7,478 +0.06(+1.97%)
Apr 22, 2020 3.150 3.250 2.875 3.050 10,242 +0.01(+0.33%)
Apr 21, 2020 3.300 3.300 3.040 3.040 5,130 -0.21(-6.46%)
Apr 20, 2020 2.803 3.400 2.803 3.250 11,146 +0.02(+0.62%)
Apr 17, 2020 3.250 3.250 3.200 3.230 8,300 +0.00(+0.00%)
Apr 16, 2020 3.110 3.360 2.840 3.230 4,026 +0.03(+0.94%)
Apr 15, 2020 2.830 3.200 2.830 3.200 5,188 +0.14(+4.58%)
Apr 14, 2020 2.834 3.310 2.834 3.060 29,064 +0.21(+7.37%)
Apr 13, 2020 2.840 3.000 2.700 2.850 7,285 -0.06(-2.06%)
Apr 09, 2020 2.790 2.950 2.745 2.910 11,500 +0.01(+0.34%)
Apr 08, 2020 2.650 2.900 2.650 2.900 6,894 +0.12(+4.32%)
Apr 07, 2020 2.960 2.960 2.750 2.780 7,037 +0.01(+0.36%)
Apr 06, 2020 2.990 2.990 2.515 2.770 11,273 -0.11(-3.82%)
Apr 03, 2020 2.850 2.950 2.690 2.880 6,800 +0.08(+2.86%)
Apr 02, 2020 2.890 2.925 2.760 2.800 5,405 -0.08(-2.78%)
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.