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

Alpine Immune Sciences Inc (NQ: ALPN )

64.97 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2017 10.70 10.72 10.50 10.51 35,662 -0.18(-1.68%)
Nov 29, 2017 10.64 10.69 10.15 10.69 11,401 +0.02(+0.19%)
Nov 28, 2017 10.11 10.67 9.990 10.67 9,188 +0.68(+6.81%)
Nov 27, 2017 10.37 10.47 9.990 9.990 21,754 -0.47(-4.49%)
Nov 24, 2017 10.37 10.51 10.28 10.46 1,783 +0.10(+0.97%)
Nov 22, 2017 10.85 10.85 10.30 10.36 12,839 -0.41(-3.81%)
Nov 21, 2017 10.50 10.83 10.50 10.77 4,566 +0.27(+2.57%)
Nov 20, 2017 10.51 10.81 10.26 10.50 24,509 +0.25(+2.44%)
Nov 17, 2017 10.20 10.42 10.03 10.25 57,000 +0.23(+2.30%)
Nov 16, 2017 9.940 10.79 9.910 10.02 10,588 +0.12(+1.21%)
Nov 15, 2017 9.990 10.75 9.830 9.900 31,566 -0.11(-1.10%)
Nov 14, 2017 10.31 11.06 10.00 10.01 97,170 -0.14(-1.38%)
Nov 13, 2017 10.25 10.60 10.01 10.15 37,858 +0.50(+5.18%)
Nov 10, 2017 9.680 10.05 9.620 9.650 6,445 -0.22(-2.23%)
Nov 09, 2017 9.810 10.03 9.710 9.870 6,053 +0.04(+0.41%)
Nov 08, 2017 9.930 10.07 9.615 9.830 22,265 -0.13(-1.31%)
Nov 07, 2017 10.46 10.46 9.881 9.960 10,566 -0.42(-4.05%)
Nov 06, 2017 10.20 10.38 10.20 10.38 7,151 +0.32(+3.18%)
Nov 03, 2017 10.36 10.45 9.950 10.06 8,852 -0.21(-2.04%)
Nov 02, 2017 10.38 10.49 9.940 10.27 27,509 -0.03(-0.29%)
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.