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 UNCHANGED
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 (%)
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%)
Feb 01, 2023 8.380 8.465 8.100 8.280 79,236 -0.12(-1.43%)
Jan 31, 2023 7.450 8.555 7.392 8.400 88,486 +0.82(+10.82%)
Jan 30, 2023 7.620 7.730 7.380 7.580 126,772 -0.05(-0.66%)
Jan 27, 2023 7.850 7.930 7.465 7.630 81,702 -0.22(-2.80%)
Jan 26, 2023 8.010 8.030 7.755 7.850 79,363 -0.16(-2.00%)
Jan 25, 2023 7.970 8.250 7.725 8.010 85,264 -0.03(-0.37%)
Jan 24, 2023 8.190 8.340 7.890 8.040 77,142 -0.18(-2.19%)
Jan 23, 2023 8.590 8.649 8.130 8.220 62,971 -0.41(-4.75%)
Jan 20, 2023 8.590 8.675 8.285 8.630 81,485 +0.17(+2.01%)
Jan 19, 2023 8.590 8.750 8.280 8.460 82,953 +0.35(+4.32%)
Jan 18, 2023 8.440 8.640 7.920 8.110 95,901 -0.48(-5.59%)
Jan 17, 2023 8.800 8.800 8.330 8.590 130,412 -0.16(-1.83%)
Jan 13, 2023 8.245 8.900 8.235 8.750 120,925 +0.11(+1.27%)
Jan 12, 2023 8.040 8.680 7.895 8.640 72,628 +0.59(+7.33%)
Jan 11, 2023 7.810 8.090 7.810 8.050 44,222 +0.17(+2.16%)
Jan 10, 2023 7.740 8.055 7.690 7.880 87,613 +0.08(+1.03%)
Jan 09, 2023 7.630 7.820 7.250 7.800 86,365 +0.15(+1.96%)
Jan 06, 2023 7.170 7.750 6.990 7.650 108,689 +0.41(+5.66%)
Jan 05, 2023 7.580 7.730 7.210 7.240 111,077 -0.31(-4.11%)
Jan 04, 2023 7.440 7.620 7.400 7.550 53,332 +0.12(+1.62%)
Jan 03, 2023 7.360 7.770 7.180 7.430 100,080 +0.08(+1.09%)
Dec 30, 2022 6.680 7.400 6.680 7.350 211,241 +0.65(+9.70%)
Dec 29, 2022 5.810 6.760 5.810 6.700 83,582 +0.69(+11.48%)
Dec 28, 2022 6.140 6.240 5.930 6.010 82,824 -0.19(-3.06%)
Dec 27, 2022 6.560 6.610 5.950 6.200 132,393 -0.32(-4.91%)
Dec 23, 2022 7.220 7.220 6.465 6.520 106,908 -0.71(-9.82%)
Dec 22, 2022 6.980 7.530 6.930 7.230 137,707 +0.18(+2.55%)
Dec 21, 2022 6.780 7.080 6.720 7.050 98,083 +0.29(+4.29%)
Dec 20, 2022 6.540 6.770 6.530 6.760 93,201 +0.19(+2.89%)
Dec 19, 2022 6.880 6.880 6.170 6.570 136,612 -0.25(-3.67%)
Dec 16, 2022 6.550 7.160 6.220 6.820 1,230,936 +0.29(+4.44%)
Dec 15, 2022 6.630 6.930 6.320 6.530 242,995 -0.21(-3.12%)
Dec 14, 2022 6.270 6.990 6.210 6.740 235,780 +0.53(+8.53%)
Dec 13, 2022 6.370 6.620 6.176 6.210 111,805 +0.05(+0.81%)
Dec 12, 2022 6.110 6.220 6.060 6.160 116,325 +0.12(+1.99%)
Dec 09, 2022 6.240 6.350 6.000 6.040 65,560 -0.18(-2.89%)
Dec 08, 2022 6.240 6.380 6.095 6.220 78,632 +0.03(+0.48%)
Dec 07, 2022 6.350 6.610 6.070 6.190 61,787 -0.11(-1.75%)
Dec 06, 2022 6.690 6.819 6.140 6.300 69,236 -0.44(-6.53%)
Dec 05, 2022 6.540 6.938 6.540 6.740 107,733 +0.24(+3.69%)
Dec 02, 2022 6.270 6.500 6.088 6.500 92,595 +0.18(+2.85%)
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.