Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpine Immune Sciences Inc (NQ: ALPN )

64.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 29, 2018 8.000 8.000 8.000 0 -0.32(-3.85%)
Mar 28, 2018 7.950 8.340 7.540 8.320 15,951 +0.37(+4.65%)
Mar 27, 2018 8.460 8.590 7.690 7.950 24,452 -0.34(-4.10%)
Mar 26, 2018 8.640 8.640 8.240 8.290 13,251 -0.31(-3.60%)
Mar 23, 2018 8.900 8.950 8.200 8.600 15,828 -0.38(-4.23%)
Mar 22, 2018 9.050 9.180 8.780 8.980 12,819 -0.07(-0.77%)
Mar 21, 2018 8.850 9.310 8.850 9.050 14,882 +0.20(+2.26%)
Mar 20, 2018 8.960 9.050 8.540 8.850 31,102 -0.14(-1.56%)
Mar 19, 2018 8.900 9.230 8.710 8.990 24,056 +0.04(+0.45%)
Mar 16, 2018 8.760 9.220 8.560 8.950 127,577 +0.35(+4.07%)
Mar 15, 2018 8.630 8.750 8.310 8.600 33,953 -0.10(-1.15%)
Mar 14, 2018 8.730 8.790 8.320 8.700 29,299 +0.20(+2.35%)
Mar 13, 2018 8.700 8.910 8.500 8.500 53,081 -0.19(-2.19%)
Mar 12, 2018 8.770 8.902 8.580 8.690 20,027 +0.06(+0.70%)
Mar 09, 2018 8.700 8.884 8.470 8.630 25,866 -0.06(-0.69%)
Mar 08, 2018 8.800 8.850 8.410 8.690 35,725 -0.01(-0.11%)
Mar 07, 2018 8.741 8.870 8.561 8.700 39,784 +0.10(+1.16%)
Mar 06, 2018 8.500 8.785 8.230 8.600 35,020 +0.19(+2.26%)
Mar 05, 2018 8.410 8.650 8.110 8.410 34,997 -0.16(-1.87%)
Mar 02, 2018 8.750 8.750 8.450 8.570 10,968 -0.30(-3.38%)
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.