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 (%)
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%)
May 01, 2023 7.450 7.710 7.250 7.490 70,767 +0.00(+0.00%)
Apr 28, 2023 7.230 7.660 7.100 7.490 32,721 +0.25(+3.45%)
Apr 27, 2023 7.200 7.500 7.140 7.240 22,573 +0.03(+0.42%)
Apr 26, 2023 7.050 7.440 6.980 7.210 56,861 +0.12(+1.69%)
Apr 25, 2023 7.160 7.185 6.990 7.090 25,964 -0.07(-0.98%)
Apr 24, 2023 7.110 7.350 7.060 7.160 25,778 +0.00(+0.00%)
Apr 21, 2023 7.170 7.440 7.000 7.160 64,047 -0.06(-0.83%)
Apr 20, 2023 7.350 7.610 7.080 7.220 52,718 -0.24(-3.22%)
Apr 19, 2023 7.470 7.560 7.310 7.460 63,393 -0.01(-0.13%)
Apr 18, 2023 7.530 7.730 7.445 7.470 40,623 +0.02(+0.27%)
Apr 17, 2023 7.310 7.605 7.310 7.450 36,937 +0.14(+1.92%)
Apr 14, 2023 7.770 7.780 7.220 7.310 23,090 -0.38(-4.94%)
Apr 13, 2023 7.020 7.950 7.020 7.690 35,141 +0.44(+6.07%)
Apr 12, 2023 7.510 7.560 7.190 7.250 23,109 -0.28(-3.72%)
Apr 11, 2023 7.750 7.975 7.375 7.530 28,777 -0.22(-2.84%)
Apr 10, 2023 7.550 8.020 7.550 7.750 49,563 +0.18(+2.38%)
Apr 06, 2023 7.480 7.628 7.460 7.570 22,900 +0.11(+1.47%)
Apr 05, 2023 7.360 7.520 7.360 7.460 25,995 -0.07(-0.93%)
Apr 04, 2023 8.060 8.060 7.410 7.530 42,149 -0.56(-6.92%)
Apr 03, 2023 7.780 8.100 7.740 8.090 62,992 +0.37(+4.79%)
Mar 31, 2023 7.510 7.820 7.360 7.720 126,636 +0.22(+3.00%)
Mar 30, 2023 8.030 8.030 7.450 7.495 107,246 -0.58(-7.13%)
Mar 29, 2023 7.160 8.340 7.100 8.070 122,794 +0.85(+11.77%)
Mar 28, 2023 6.970 7.310 6.960 7.220 50,583 +0.22(+3.14%)
Mar 27, 2023 7.490 7.490 6.395 7.000 111,075 -0.45(-6.04%)
Mar 24, 2023 8.100 8.100 7.380 7.450 143,279 -0.67(-8.25%)
Mar 23, 2023 7.900 8.120 7.650 8.120 64,981 +0.21(+2.65%)
Mar 22, 2023 8.000 8.050 7.789 7.910 142,185 -0.10(-1.25%)
Mar 21, 2023 8.260 8.360 7.940 8.010 55,049 -0.15(-1.84%)
Mar 20, 2023 8.620 8.740 8.120 8.160 83,370 -0.43(-5.01%)
Mar 17, 2023 8.280 8.750 7.995 8.590 410,908 +0.26(+3.12%)
Mar 16, 2023 7.930 8.400 7.845 8.330 61,100 +0.29(+3.61%)
Mar 15, 2023 7.650 8.235 7.650 8.040 75,557 +0.17(+2.16%)
Mar 14, 2023 7.650 7.930 7.570 7.870 60,874 +0.45(+6.06%)
Mar 13, 2023 7.130 7.520 7.055 7.420 31,437 +0.19(+2.63%)
Mar 10, 2023 7.620 7.620 7.090 7.230 170,159 -0.64(-8.13%)
Mar 09, 2023 8.200 8.200 7.730 7.870 238,850 -0.27(-3.32%)
Mar 08, 2023 8.350 8.420 7.990 8.140 217,762 -0.04(-0.49%)
Mar 07, 2023 8.010 8.310 7.912 8.180 75,148 +0.22(+2.76%)
Mar 06, 2023 8.000 8.000 7.780 7.960 31,111 -0.03(-0.38%)
Mar 03, 2023 7.970 8.110 7.880 7.990 30,208 +0.03(+0.38%)
Mar 02, 2023 8.014 8.014 7.855 7.960 23,190 -0.03(-0.38%)
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.