Indicators

Alpine Immune Sciences Inc (NQ: ALPN )

64.97 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.12	10.71	10.09	10.66	70,905	+0.45(+4.41%)
May 27, 2021	10.00	10.35	9.800	10.21	98,358	+0.21(+2.10%)
May 26, 2021	10.46	10.46	9.798	10.00	166,843	-0.47(-4.49%)
May 25, 2021	10.99	11.17	9.870	10.47	103,946	-0.43(-3.94%)
May 24, 2021	11.97	12.20	10.81	10.90	160,414	-1.07(-8.94%)
May 21, 2021	12.44	12.45	11.72	11.97	95,058	-0.57(-4.55%)
May 20, 2021	15.00	15.14	12.39	12.54	179,017	-2.49(-16.57%)
May 19, 2021	13.18	15.14	13.18	15.03	276,656	+1.30(+9.47%)
May 18, 2021	12.75	13.75	12.69	13.73	64,212	+1.11(+8.80%)
May 17, 2021	11.82	12.80	11.37	12.62	79,403	+0.79(+6.68%)
May 14, 2021	11.76	12.14	11.19	11.83	157,192	+0.35(+3.05%)
May 13, 2021	11.58	11.83	11.34	11.48	131,810	-0.12(-1.03%)
May 12, 2021	11.64	11.98	11.44	11.60	86,271	-0.24(-2.03%)
May 11, 2021	12.59	12.59	11.84	11.84	123,188	-0.61(-4.90%)
May 10, 2021	12.01	12.71	11.80	12.45	99,371	+0.45(+3.75%)
May 07, 2021	11.69	12.22	11.69	12.00	79,999	+0.20(+1.69%)
May 06, 2021	11.76	12.12	11.54	11.80	88,938	-0.11(-0.92%)
May 05, 2021	11.29	11.95	11.29	11.91	64,061	+0.30(+2.58%)
May 04, 2021	13.04	13.04	11.44	11.61	95,447	-1.39(-10.69%)

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.