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

Alpine Immune Sciences Inc (NQ: ALPN )

64.96 -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2019 6.650 6.650 6.360 6.360 3,902 -0.11(-1.70%)
Apr 29, 2019 6.550 6.565 6.360 6.470 13,249 -0.02(-0.23%)
Apr 26, 2019 6.810 6.810 6.459 6.485 8,000 -0.08(-1.29%)
Apr 25, 2019 6.740 6.750 6.500 6.570 7,724 +0.07(+1.08%)
Apr 24, 2019 6.867 7.022 6.500 6.500 14,495 -0.25(-3.70%)
Apr 23, 2019 7.110 7.170 6.500 6.750 23,581 -0.45(-6.25%)
Apr 22, 2019 7.500 7.500 7.140 7.200 13,485 -0.39(-5.14%)
Apr 18, 2019 6.950 7.590 6.900 7.590 13,000 +0.32(+4.40%)
Apr 17, 2019 7.250 7.452 7.090 7.270 8,748 -0.13(-1.76%)
Apr 16, 2019 7.480 7.630 7.400 7.400 35,135 -0.12(-1.56%)
Apr 15, 2019 7.664 7.664 7.410 7.517 18,980 +0.07(+0.90%)
Apr 12, 2019 7.500 7.900 7.400 7.450 11,100 -0.05(-0.67%)
Apr 11, 2019 7.500 7.640 7.375 7.500 9,346 +0.04(+0.54%)
Apr 10, 2019 8.244 8.244 7.272 7.460 16,109 -0.09(-1.19%)
Apr 09, 2019 7.750 7.750 7.500 7.550 8,055 -0.20(-2.58%)
Apr 08, 2019 7.740 7.750 7.600 7.750 16,098 +0.05(+0.65%)
Apr 05, 2019 7.750 8.160 7.560 7.700 15,600 +0.06(+0.79%)
Apr 04, 2019 7.250 7.690 7.250 7.640 30,731 +0.50(+7.00%)
Apr 03, 2019 6.890 7.350 6.890 7.140 94,790 +0.37(+5.47%)
Apr 02, 2019 6.820 6.966 6.769 6.770 2,668 -0.02(-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.