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 (%)
Jul 31, 2023 12.22 12.70 11.98 12.54 559,529 +0.34(+2.79%)
Jul 28, 2023 11.77 12.34 11.71 12.20 182,179 +0.54(+4.63%)
Jul 27, 2023 11.83 12.01 11.57 11.66 180,131 -0.14(-1.19%)
Jul 26, 2023 12.25 12.44 11.66 11.80 148,081 -0.45(-3.67%)
Jul 25, 2023 12.33 12.50 12.11 12.25 179,222 -0.12(-0.97%)
Jul 24, 2023 12.60 12.73 12.12 12.37 111,400 -0.18(-1.43%)
Jul 21, 2023 12.03 12.78 11.91 12.55 214,136 +0.71(+6.00%)
Jul 20, 2023 11.62 12.08 11.62 11.84 137,657 +0.21(+1.81%)
Jul 19, 2023 11.40 11.84 11.40 11.63 67,927 +0.21(+1.84%)
Jul 18, 2023 11.25 11.50 11.22 11.42 154,453 +0.06(+0.53%)
Jul 17, 2023 11.10 11.38 11.05 11.36 153,582 +0.33(+2.99%)
Jul 14, 2023 10.82 11.10 10.76 11.03 88,010 +0.20(+1.85%)
Jul 13, 2023 10.49 10.88 10.38 10.83 300,321 +0.41(+3.93%)
Jul 12, 2023 10.94 10.94 10.38 10.42 113,454 -0.35(-3.25%)
Jul 11, 2023 10.71 10.99 10.60 10.77 66,340 +0.05(+0.47%)
Jul 10, 2023 10.04 10.86 10.04 10.72 68,482 +0.59(+5.82%)
Jul 07, 2023 10.31 10.31 9.940 10.13 80,370 -0.16(-1.55%)
Jul 06, 2023 10.63 10.63 10.11 10.29 114,902 -0.35(-3.29%)
Jul 05, 2023 10.10 10.78 10.02 10.64 93,978 +0.50(+4.93%)
Jul 03, 2023 10.27 10.29 10.00 10.14 52,008 -0.14(-1.36%)
Jun 30, 2023 10.35 10.48 10.03 10.28 186,224 -0.02(-0.19%)
Jun 29, 2023 10.41 10.41 10.01 10.30 115,808 -0.12(-1.15%)
Jun 28, 2023 10.53 10.53 10.15 10.42 198,912 -0.07(-0.67%)
Jun 27, 2023 10.95 11.11 10.43 10.49 186,557 -0.45(-4.11%)
Jun 26, 2023 11.27 11.27 10.73 10.94 1,168,200 -0.22(-1.97%)
Jun 23, 2023 11.43 11.70 10.72 11.16 1,453,959 -0.47(-4.04%)
Jun 22, 2023 11.71 12.04 11.55 11.63 78,326 -0.22(-1.86%)
Jun 21, 2023 11.99 11.99 11.40 11.85 184,109 -0.06(-0.50%)
Jun 20, 2023 11.28 11.97 10.97 11.91 395,645 +0.63(+5.59%)
Jun 16, 2023 11.04 11.38 10.96 11.28 387,369 +0.38(+3.49%)
Jun 15, 2023 11.08 11.29 10.61 10.90 156,606 -0.20(-1.80%)
Jun 14, 2023 11.21 11.45 11.02 11.10 125,394 -0.02(-0.18%)
Jun 13, 2023 11.37 11.57 10.90 11.12 205,446 -0.14(-1.24%)
Jun 12, 2023 10.50 11.64 10.32 11.26 448,233 +0.99(+9.64%)
Jun 09, 2023 10.40 10.59 10.09 10.27 177,738 -0.10(-0.96%)
Jun 08, 2023 10.63 10.67 10.19 10.37 64,263 -0.20(-1.89%)
Jun 07, 2023 10.83 11.12 10.48 10.57 123,714 -0.23(-2.13%)
Jun 06, 2023 10.61 11.02 10.07 10.80 108,648 +0.08(+0.75%)
Jun 05, 2023 10.39 10.98 10.39 10.72 97,801 +0.19(+1.80%)
Jun 02, 2023 10.31 10.55 10.03 10.53 94,888 +0.29(+2.83%)
Jun 01, 2023 9.900 10.37 9.575 10.24 161,076 +0.28(+2.81%)
May 31, 2023 9.950 10.57 9.780 9.960 114,099 +0.01(+0.10%)
May 30, 2023 9.870 10.01 9.375 9.950 158,849 +0.05(+0.51%)
May 26, 2023 10.08 10.21 9.840 9.900 76,574 -0.15(-1.49%)
May 25, 2023 10.54 10.54 9.810 10.05 102,837 -0.49(-4.65%)
May 24, 2023 10.52 10.74 10.47 10.54 102,730 +0.03(+0.29%)
May 23, 2023 10.61 10.95 10.44 10.51 182,126 +0.00(+0.00%)
May 22, 2023 9.500 10.65 9.364 10.51 368,173 +1.01(+10.63%)
May 19, 2023 8.750 9.530 8.590 9.500 1,207,479 +0.90(+10.47%)
May 18, 2023 8.500 8.660 8.380 8.600 252,540 +0.02(+0.23%)
May 17, 2023 8.610 8.685 8.505 8.580 78,754 +0.01(+0.12%)
May 16, 2023 8.520 8.710 8.510 8.570 181,579 -0.10(-1.15%)
May 15, 2023 8.290 8.780 8.110 8.670 397,386 +0.50(+6.12%)
May 12, 2023 7.860 8.240 7.780 8.170 105,444 +0.39(+5.01%)
May 11, 2023 7.710 7.950 7.710 7.780 102,258 -0.09(-1.14%)
May 10, 2023 7.570 7.950 7.545 7.870 152,351 +0.50(+6.78%)
May 09, 2023 7.480 7.480 7.320 7.370 15,168 -0.11(-1.47%)
May 08, 2023 7.410 7.570 7.250 7.480 23,963 +0.09(+1.22%)
May 05, 2023 6.930 7.440 6.930 7.390 46,707 +0.55(+8.04%)
May 04, 2023 6.960 6.960 6.710 6.840 53,914 -0.15(-2.15%)
May 03, 2023 7.120 7.440 6.960 6.990 81,189 -0.09(-1.27%)
May 02, 2023 7.480 7.490 7.010 7.080 42,754 -0.41(-5.47%)
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.