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

Alpine Immune Sciences Inc (NQ: ALPN )

64.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2018 9.080 9.150 8.940 8.980 12,368 -0.07(-0.77%)
May 30, 2018 9.180 9.180 9.020 9.050 9,677 -0.08(-0.88%)
May 29, 2018 9.230 9.550 9.000 9.130 11,652 -0.14(-1.51%)
May 25, 2018 9.270 9.270 9.270 0 +0.24(+2.66%)
May 24, 2018 9.260 9.300 9.000 9.030 52,694 -0.29(-3.11%)
May 23, 2018 9.570 9.890 9.320 9.320 14,397 -0.35(-3.62%)
May 22, 2018 10.00 10.42 9.403 9.670 44,132 -0.38(-3.78%)
May 21, 2018 10.39 10.57 9.310 10.05 90,302 +0.10(+1.01%)
May 18, 2018 9.000 9.950 9.000 9.950 38,823 +1.14(+12.94%)
May 17, 2018 8.170 9.250 8.170 8.810 26,804 +0.69(+8.50%)
May 16, 2018 8.050 8.210 8.030 8.120 11,544 +0.08(+1.00%)
May 15, 2018 7.990 8.100 7.970 8.040 28,544 +0.06(+0.75%)
May 14, 2018 7.940 8.064 7.910 7.980 22,150 +0.10(+1.27%)
May 11, 2018 7.580 8.440 7.510 7.880 35,232 +0.35(+4.65%)
May 10, 2018 7.430 7.560 7.370 7.530 22,111 +0.10(+1.35%)
May 09, 2018 7.430 7.820 7.430 7.430 21,463 -0.25(-3.26%)
May 08, 2018 7.700 7.700 7.430 7.680 10,073 +0.12(+1.59%)
May 07, 2018 7.270 7.850 7.270 7.560 43,238 +0.40(+5.59%)
May 04, 2018 7.490 7.500 7.140 7.160 13,363 -0.34(-4.53%)
May 03, 2018 7.490 7.570 6.850 7.500 48,863 +0.05(+0.67%)
May 02, 2018 7.450 7.860 7.450 7.450 11,619 -0.03(-0.40%)
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.