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

Alpine Immune Sciences Inc (NQ: ALPN )

64.69 +0.05 (+0.07%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 8, 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 (%)
Nov 29, 2019 3.070 3.240 2.949 3.030 10,500 +0.03(+1.00%)
Nov 27, 2019 2.910 3.000 2.900 3.000 22,800 +0.10(+3.45%)
Nov 26, 2019 2.940 3.000 2.850 2.900 35,930 +0.00(+0.00%)
Nov 25, 2019 3.000 3.000 2.800 2.900 59,161 +0.10(+3.57%)
Nov 22, 2019 3.000 3.000 2.800 2.800 28,600 -0.25(-8.20%)
Nov 21, 2019 2.870 3.100 2.790 3.050 22,332 +0.30(+10.91%)
Nov 20, 2019 2.575 2.830 2.575 2.750 9,090 +0.15(+5.77%)
Nov 19, 2019 2.660 2.740 2.600 2.600 2,702 -0.06(-2.26%)
Nov 18, 2019 2.550 2.670 2.435 2.660 3,705 +0.06(+2.31%)
Nov 15, 2019 2.341 2.668 2.330 2.600 1,200 -0.12(-4.41%)
Nov 14, 2019 2.550 2.740 2.500 2.720 26,662 +0.22(+8.80%)
Nov 13, 2019 2.530 2.780 2.250 2.500 33,990 +0.05(+2.09%)
Nov 12, 2019 2.750 2.834 2.449 2.449 51,526 -0.42(-14.68%)
Nov 11, 2019 2.800 2.928 2.764 2.870 8,470 +0.02(+0.70%)
Nov 08, 2019 2.800 2.900 2.690 2.850 3,800 +0.04(+1.42%)
Nov 07, 2019 2.870 2.930 2.810 2.810 3,435 -0.02(-0.71%)
Nov 06, 2019 3.200 3.280 2.720 2.830 110,374 -0.41(-12.65%)
Nov 05, 2019 3.280 3.300 3.130 3.240 79,454 -0.02(-0.61%)
Nov 04, 2019 3.250 3.384 3.240 3.260 49,097 +0.09(+2.84%)
Nov 01, 2019 3.370 3.570 3.120 3.170 14,100 -0.17(-5.09%)
Oct 31, 2019 3.150 3.380 3.150 3.340 10,896 +0.06(+1.83%)
Oct 30, 2019 3.250 3.380 3.250 3.280 28,740 +0.04(+1.23%)
Oct 29, 2019 3.050 3.420 3.050 3.240 15,578 +0.24(+8.00%)
Oct 28, 2019 2.929 3.418 2.910 3.000 36,518 +0.18(+6.38%)
Oct 25, 2019 2.800 3.050 2.700 2.820 24,700 -0.05(-1.57%)
Oct 24, 2019 2.960 2.960 2.767 2.865 1,182 -0.10(-3.54%)
Oct 23, 2019 2.800 2.990 2.800 2.970 10,359 +0.15(+5.32%)
Oct 22, 2019 2.870 2.920 2.820 2.820 4,876 +0.12(+4.44%)
Oct 21, 2019 2.700 2.870 2.580 2.700 43,963 +0.01(+0.37%)
Oct 18, 2019 2.740 2.850 2.590 2.690 120,600 -0.01(-0.37%)
Oct 17, 2019 2.750 2.805 2.510 2.700 154,440 -0.09(-3.23%)
Oct 16, 2019 2.836 2.990 2.733 2.790 4,225 -0.12(-4.12%)
Oct 15, 2019 2.790 3.070 2.770 2.910 15,941 -0.09(-3.00%)
Oct 14, 2019 2.950 3.000 2.900 3.000 2,103 +0.09(+3.09%)
Oct 11, 2019 2.740 2.910 2.730 2.910 25,600 +0.20(+7.38%)
Oct 10, 2019 2.859 2.905 2.710 2.710 1,656 -0.23(-7.82%)
Oct 09, 2019 2.900 2.980 2.730 2.940 16,967 +0.09(+3.16%)
Oct 08, 2019 2.900 2.976 2.680 2.850 23,435 -0.20(-6.56%)
Oct 07, 2019 3.020 3.188 2.910 3.050 5,472 +0.03(+0.99%)
Oct 04, 2019 3.310 3.459 3.020 3.020 22,000 -0.29(-8.76%)
Oct 03, 2019 3.330 3.520 3.110 3.310 25,845 -0.16(-4.61%)
Oct 02, 2019 3.660 3.940 3.280 3.470 25,573 -0.22(-5.96%)
Oct 01, 2019 3.890 3.910 3.690 3.690 9,843 -0.27(-6.82%)
Sep 30, 2019 3.950 4.080 3.934 3.960 1,013 -0.02(-0.50%)
Sep 27, 2019 3.989 4.099 3.920 3.980 9,900 +0.06(+1.53%)
Sep 26, 2019 4.110 4.280 3.920 3.920 24,873 -0.16(-3.92%)
Sep 25, 2019 4.250 4.370 4.080 4.080 4,572 -0.20(-4.66%)
Sep 24, 2019 4.340 4.560 4.279 4.279 9,556 -0.17(-3.84%)
Sep 23, 2019 4.280 4.620 4.240 4.450 15,885 +0.10(+2.30%)
Sep 20, 2019 4.300 4.350 4.150 4.350 14,300 +0.19(+4.57%)
Sep 19, 2019 4.200 4.488 4.150 4.160 30,335 -0.19(-4.37%)
Sep 18, 2019 4.250 4.600 4.250 4.350 12,130 +0.19(+4.57%)
Sep 17, 2019 4.210 4.400 3.980 4.160 8,231 -0.08(-1.89%)
Sep 16, 2019 3.920 4.288 3.920 4.240 22,518 +0.40(+10.42%)
Sep 13, 2019 4.800 5.120 3.700 3.840 62,400 -0.93(-19.50%)
Sep 12, 2019 4.700 5.341 4.700 4.770 35,147 -0.10(-2.05%)
Sep 11, 2019 4.660 4.880 4.660 4.870 4,026 +0.02(+0.41%)
Sep 10, 2019 4.700 4.850 4.472 4.850 5,648 +0.15(+3.19%)
Sep 09, 2019 4.860 4.877 4.700 4.700 3,090 -0.20(-4.08%)
Sep 06, 2019 4.350 4.900 4.337 4.900 33,500 +0.58(+13.43%)
Sep 05, 2019 4.880 4.900 4.320 4.320 8,539 -0.28(-6.09%)
Sep 04, 2019 4.570 4.790 4.460 4.600 21,175 +0.10(+2.22%)
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.