Indicators

Alpine Immune Sciences Inc (NQ: ALPN )

64.96 -0.01 (-0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	9.250	9.580	9.075	9.200	53,692	-0.11(-1.18%)
Apr 28, 2022	9.420	9.530	8.830	9.310	58,888	+0.00(+0.00%)
Apr 27, 2022	9.340	9.560	8.967	9.310	87,278	-0.08(-0.85%)
Apr 26, 2022	9.080	9.500	8.980	9.390	119,435	+0.06(+0.64%)
Apr 25, 2022	8.410	9.580	8.385	9.330	88,577	+0.81(+9.51%)
Apr 22, 2022	8.710	8.885	8.430	8.520	124,663	-0.28(-3.18%)
Apr 21, 2022	8.570	8.920	8.500	8.800	124,820	+0.30(+3.53%)
Apr 20, 2022	8.090	8.580	7.900	8.500	92,050	+0.48(+5.99%)
Apr 19, 2022	7.770	8.132	7.457	8.020	193,822	+0.22(+2.82%)
Apr 18, 2022	7.890	8.090	7.520	7.800	124,474	-0.20(-2.50%)
Apr 14, 2022	7.790	8.060	7.421	8.000	171,182	+0.25(+3.23%)
Apr 13, 2022	7.600	7.850	7.370	7.750	209,759	-0.02(-0.26%)
Apr 12, 2022	8.400	8.430	7.770	7.770	68,589	-0.49(-5.93%)
Apr 11, 2022	8.610	8.635	8.083	8.260	64,385	-0.46(-5.28%)
Apr 08, 2022	8.930	8.930	8.590	8.720	67,888	-0.17(-1.91%)
Apr 07, 2022	8.720	9.090	8.720	8.890	53,225	+0.18(+2.07%)
Apr 06, 2022	8.950	9.030	8.700	8.710	70,714	-0.39(-4.29%)
Apr 05, 2022	9.510	9.670	9.060	9.100	43,976	-0.30(-3.19%)
Apr 04, 2022	9.070	9.610	8.970	9.400	67,454	+0.43(+4.79%)

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.