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

Alpine Immune Sciences Inc (NQ: ALPN )

64.56 -0.06 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2021 9.230 9.750 8.850 9.000 235,911 -0.09(-0.99%)
Jun 29, 2021 9.360 9.540 9.030 9.090 79,289 -0.27(-2.88%)
Jun 28, 2021 9.800 10.09 9.350 9.360 89,395 -0.37(-3.80%)
Jun 25, 2021 9.820 10.05 9.590 9.730 1,396,171 +0.01(+0.10%)
Jun 24, 2021 9.510 9.950 9.510 9.720 179,218 +0.43(+4.63%)
Jun 23, 2021 9.180 9.480 9.180 9.290 119,334 +0.24(+2.65%)
Jun 22, 2021 9.400 9.745 8.925 9.050 118,368 -0.26(-2.79%)
Jun 21, 2021 9.600 9.835 9.200 9.310 186,084 +0.11(+1.20%)
Jun 18, 2021 9.000 9.270 8.920 9.200 175,888 +0.20(+2.22%)
Jun 17, 2021 8.910 9.270 8.860 9.000 105,233 +0.17(+1.93%)
Jun 16, 2021 9.250 9.490 8.790 8.830 146,334 -0.46(-4.95%)
Jun 15, 2021 9.710 9.980 9.130 9.290 111,860 -0.19(-2.00%)
Jun 14, 2021 8.850 9.850 8.850 9.480 181,154 +0.67(+7.60%)
Jun 11, 2021 9.120 9.140 8.790 8.810 102,958 -0.17(-1.89%)
Jun 10, 2021 9.180 9.180 8.850 8.980 260,706 -0.18(-1.97%)
Jun 09, 2021 9.260 9.301 9.120 9.160 164,319 -0.13(-1.40%)
Jun 08, 2021 9.320 9.420 9.090 9.290 180,414 +0.12(+1.31%)
Jun 07, 2021 9.700 9.740 9.000 9.170 298,907 -0.48(-4.97%)
Jun 04, 2021 10.10 10.11 9.410 9.650 180,773 -0.46(-4.55%)
Jun 03, 2021 10.10 10.27 9.950 10.11 294,474 -0.03(-0.30%)
Jun 02, 2021 10.26 10.34 10.00 10.14 119,666 -0.15(-1.46%)
Jun 01, 2021 10.66 10.86 10.13 10.29 109,815 -0.37(-3.47%)
May 28, 2021 10.12 10.71 10.09 10.66 70,905 +0.45(+4.41%)
May 27, 2021 10.00 10.35 9.800 10.21 98,358 +0.21(+2.10%)
May 26, 2021 10.46 10.46 9.798 10.00 166,843 -0.47(-4.49%)
May 25, 2021 10.99 11.17 9.870 10.47 103,946 -0.43(-3.94%)
May 24, 2021 11.97 12.20 10.81 10.90 160,414 -1.07(-8.94%)
May 21, 2021 12.44 12.45 11.72 11.97 95,058 -0.57(-4.55%)
May 20, 2021 15.00 15.14 12.39 12.54 179,017 -2.49(-16.57%)
May 19, 2021 13.18 15.14 13.18 15.03 276,656 +1.30(+9.47%)
May 18, 2021 12.75 13.75 12.69 13.73 64,212 +1.11(+8.80%)
May 17, 2021 11.82 12.80 11.37 12.62 79,403 +0.79(+6.68%)
May 14, 2021 11.76 12.14 11.19 11.83 157,192 +0.35(+3.05%)
May 13, 2021 11.58 11.83 11.34 11.48 131,810 -0.12(-1.03%)
May 12, 2021 11.64 11.98 11.44 11.60 86,271 -0.24(-2.03%)
May 11, 2021 12.59 12.59 11.84 11.84 123,188 -0.61(-4.90%)
May 10, 2021 12.01 12.71 11.80 12.45 99,371 +0.45(+3.75%)
May 07, 2021 11.69 12.22 11.69 12.00 79,999 +0.20(+1.69%)
May 06, 2021 11.76 12.12 11.54 11.80 88,938 -0.11(-0.92%)
May 05, 2021 11.29 11.95 11.29 11.91 64,061 +0.30(+2.58%)
May 04, 2021 13.04 13.04 11.44 11.61 95,447 -1.39(-10.69%)
May 03, 2021 13.17 13.40 12.64 13.00 88,517 -0.27(-2.03%)
Apr 30, 2021 12.81 13.36 12.63 13.27 77,400 +0.43(+3.35%)
Apr 29, 2021 12.98 13.10 12.16 12.84 61,475 +0.05(+0.39%)
Apr 28, 2021 12.38 12.98 11.96 12.79 67,535 +0.32(+2.57%)
Apr 27, 2021 12.66 12.66 12.00 12.47 64,330 -0.09(-0.72%)
Apr 26, 2021 12.25 12.80 11.91 12.56 85,721 +0.49(+4.06%)
Apr 23, 2021 11.61 12.47 11.52 12.07 56,400 +0.57(+4.96%)
Apr 22, 2021 10.97 11.72 10.97 11.50 74,360 +0.46(+4.17%)
Apr 21, 2021 10.92 11.19 10.87 11.04 107,112 +0.02(+0.18%)
Apr 20, 2021 10.97 11.08 10.20 11.02 60,399 +0.06(+0.55%)
Apr 19, 2021 11.00 11.24 10.96 10.96 49,166 -0.04(-0.36%)
Apr 16, 2021 11.36 11.48 10.68 11.00 47,500 -0.28(-2.48%)
Apr 15, 2021 11.39 11.50 10.68 11.28 43,725 +0.02(+0.18%)
Apr 14, 2021 10.50 11.33 10.46 11.26 52,968 +0.81(+7.75%)
Apr 13, 2021 10.36 10.57 9.700 10.45 105,374 +0.08(+0.77%)
Apr 12, 2021 11.25 11.25 10.24 10.37 99,421 -0.96(-8.47%)
Apr 09, 2021 11.17 11.54 10.79 11.33 122,100 +0.13(+1.16%)
Apr 08, 2021 11.05 11.62 10.75 11.20 64,256 +0.20(+1.82%)
Apr 07, 2021 10.95 11.41 10.90 11.00 127,822 +0.11(+1.01%)
Apr 06, 2021 11.04 11.14 10.87 10.89 46,541 -0.08(-0.73%)
Apr 05, 2021 10.88 11.16 10.67 10.97 72,334 +0.19(+1.76%)
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.