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

Alpine Immune Sciences Inc (NQ: ALPN )

64.72 +0.02 (+0.04%)
Streaming Delayed Price Updated: 12:21 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 31, 2022 9.210 9.220 8.906 8.970 127,585 -0.25(-2.71%)
Mar 30, 2022 9.460 9.720 9.125 9.220 94,070 -0.13(-1.39%)
Mar 29, 2022 9.000 9.580 8.950 9.350 91,525 +0.35(+3.89%)
Mar 28, 2022 9.630 9.630 8.845 9.000 190,228 -0.66(-6.83%)
Mar 25, 2022 9.770 9.890 9.420 9.660 129,078 +0.13(+1.36%)
Mar 24, 2022 9.280 9.629 9.040 9.530 126,028 +0.28(+3.03%)
Mar 23, 2022 9.510 10.30 9.210 9.250 271,106 +0.52(+5.96%)
Mar 22, 2022 8.750 8.855 8.630 8.730 90,016 +0.08(+0.92%)
Mar 21, 2022 8.810 8.900 8.445 8.650 94,020 -0.15(-1.70%)
Mar 18, 2022 8.620 9.000 8.060 8.800 135,035 +0.16(+1.85%)
Mar 17, 2022 8.140 8.770 8.070 8.640 42,217 +0.40(+4.85%)
Mar 16, 2022 7.800 8.350 7.670 8.240 69,922 +0.58(+7.57%)
Mar 15, 2022 7.620 7.790 7.210 7.660 95,829 +0.10(+1.32%)
Mar 14, 2022 7.700 7.790 7.240 7.560 103,295 -0.08(-1.05%)
Mar 11, 2022 8.170 8.810 7.600 7.640 112,783 -0.50(-6.14%)
Mar 10, 2022 7.740 8.220 7.610 8.140 96,935 +0.24(+3.04%)
Mar 09, 2022 7.320 8.139 7.320 7.900 142,055 +0.79(+11.11%)
Mar 08, 2022 6.920 7.359 6.820 7.110 86,064 +0.13(+1.86%)
Mar 07, 2022 6.810 7.149 6.460 6.980 223,082 -0.68(-8.88%)
Mar 04, 2022 7.540 8.001 7.430 7.660 74,350 -0.04(-0.52%)
Mar 03, 2022 8.230 8.230 7.610 7.700 67,872 -0.46(-5.64%)
Mar 02, 2022 8.010 8.420 7.560 8.160 103,436 +0.33(+4.21%)
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.