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

Alpine Immune Sciences Inc (NQ: ALPN )

64.61 +0.01 (+0.01%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 2, 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 (%)
Apr 30, 2019 6.650 6.650 6.360 6.360 3,902 -0.11(-1.70%)
Apr 29, 2019 6.550 6.565 6.360 6.470 13,249 -0.02(-0.23%)
Apr 26, 2019 6.810 6.810 6.459 6.485 8,000 -0.08(-1.29%)
Apr 25, 2019 6.740 6.750 6.500 6.570 7,724 +0.07(+1.08%)
Apr 24, 2019 6.867 7.022 6.500 6.500 14,495 -0.25(-3.70%)
Apr 23, 2019 7.110 7.170 6.500 6.750 23,581 -0.45(-6.25%)
Apr 22, 2019 7.500 7.500 7.140 7.200 13,485 -0.39(-5.14%)
Apr 18, 2019 6.950 7.590 6.900 7.590 13,000 +0.32(+4.40%)
Apr 17, 2019 7.250 7.452 7.090 7.270 8,748 -0.13(-1.76%)
Apr 16, 2019 7.480 7.630 7.400 7.400 35,135 -0.12(-1.56%)
Apr 15, 2019 7.664 7.664 7.410 7.517 18,980 +0.07(+0.90%)
Apr 12, 2019 7.500 7.900 7.400 7.450 11,100 -0.05(-0.67%)
Apr 11, 2019 7.500 7.640 7.375 7.500 9,346 +0.04(+0.54%)
Apr 10, 2019 8.244 8.244 7.272 7.460 16,109 -0.09(-1.19%)
Apr 09, 2019 7.750 7.750 7.500 7.550 8,055 -0.20(-2.58%)
Apr 08, 2019 7.740 7.750 7.600 7.750 16,098 +0.05(+0.65%)
Apr 05, 2019 7.750 8.160 7.560 7.700 15,600 +0.06(+0.79%)
Apr 04, 2019 7.250 7.690 7.250 7.640 30,731 +0.50(+7.00%)
Apr 03, 2019 6.890 7.350 6.890 7.140 94,790 +0.37(+5.47%)
Apr 02, 2019 6.820 6.966 6.769 6.770 2,668 -0.02(-0.29%)
Apr 01, 2019 6.990 7.000 6.640 6.790 8,403 -0.07(-1.02%)
Mar 29, 2019 6.970 7.104 6.790 6.860 8,200 -0.07(-1.01%)
Mar 28, 2019 6.943 6.960 6.895 6.930 4,090 +0.04(+0.58%)
Mar 27, 2019 6.960 6.960 6.750 6.890 6,966 +0.14(+2.07%)
Mar 26, 2019 6.750 6.940 6.750 6.750 9,817 -0.04(-0.59%)
Mar 25, 2019 6.800 6.940 6.640 6.790 5,021 -0.06(-0.88%)
Mar 22, 2019 7.170 7.170 6.800 6.850 5,000 +0.03(+0.44%)
Mar 21, 2019 7.000 7.250 6.800 6.820 13,133 -0.19(-2.71%)
Mar 20, 2019 7.050 7.170 7.010 7.010 2,770 +0.17(+2.49%)
Mar 19, 2019 7.290 7.290 6.610 6.840 22,432 -0.35(-4.87%)
Mar 18, 2019 6.980 7.449 6.980 7.190 29,078 +0.31(+4.51%)
Mar 15, 2019 6.850 7.070 6.670 6.880 13,300 +0.11(+1.62%)
Mar 14, 2019 7.030 7.120 6.770 6.770 13,054 -0.33(-4.65%)
Mar 13, 2019 7.000 7.200 6.986 7.100 22,824 +0.18(+2.60%)
Mar 12, 2019 7.130 7.390 6.824 6.920 15,636 -0.18(-2.54%)
Mar 11, 2019 6.590 7.100 6.590 7.100 15,653 +0.53(+8.07%)
Mar 08, 2019 6.620 6.760 6.450 6.570 5,200 -0.07(-1.05%)
Mar 07, 2019 6.470 7.010 6.410 6.640 17,024 -0.11(-1.63%)
Mar 06, 2019 6.760 7.000 6.464 6.750 23,805 -0.06(-0.88%)
Mar 05, 2019 6.890 6.920 6.710 6.810 10,436 -0.14(-2.01%)
Mar 04, 2019 7.067 7.067 6.650 6.950 26,271 +0.27(+4.04%)
Mar 01, 2019 6.910 6.920 6.660 6.680 5,800 -0.08(-1.21%)
Feb 28, 2019 6.970 6.970 6.653 6.762 11,694 -0.20(-2.85%)
Feb 27, 2019 6.200 7.000 6.192 6.960 18,764 +0.60(+9.43%)
Feb 26, 2019 6.580 6.900 6.200 6.360 13,346 -0.19(-2.90%)
Feb 25, 2019 6.740 6.826 6.246 6.550 16,736 -0.09(-1.36%)
Feb 22, 2019 6.120 6.760 6.010 6.640 34,600 +0.64(+10.67%)
Feb 21, 2019 5.950 6.000 5.930 6.000 1,656 +0.00(+0.00%)
Feb 20, 2019 5.920 6.000 5.900 6.000 8,887 +0.06(+1.01%)
Feb 19, 2019 5.790 6.000 5.641 5.940 9,640 +0.17(+2.95%)
Feb 15, 2019 5.762 5.770 5.595 5.770 11,000 +0.24(+4.34%)
Feb 14, 2019 5.600 5.778 5.530 5.530 13,415 -0.06(-1.01%)
Feb 13, 2019 5.810 5.810 5.550 5.586 12,543 -0.06(-1.04%)
Feb 12, 2019 5.890 6.000 5.630 5.645 14,946 -0.10(-1.66%)
Feb 11, 2019 5.710 6.000 5.610 5.740 26,377 +0.24(+4.36%)
Feb 08, 2019 6.350 6.350 5.410 5.500 64,500 -0.98(-15.12%)
Feb 07, 2019 6.480 6.720 6.430 6.480 1,357 -0.03(-0.46%)
Feb 06, 2019 6.740 6.740 6.420 6.510 2,668 +0.23(+3.66%)
Feb 05, 2019 6.259 6.731 6.201 6.280 3,441 -0.11(-1.72%)
Feb 04, 2019 6.400 6.880 6.390 6.390 17,202 -0.02(-0.31%)
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.