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

Alpine Immune Sciences Inc (NQ: ALPN )

64.56 -0.06 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2019 6.970 7.104 6.790 6.860 8,200 -0.07(-1.01%)
Mar 28, 2019 6.943 6.960 6.895 6.930 4,090 +0.04(+0.58%)
Mar 27, 2019 6.960 6.960 6.750 6.890 6,966 +0.14(+2.07%)
Mar 26, 2019 6.750 6.940 6.750 6.750 9,817 -0.04(-0.59%)
Mar 25, 2019 6.800 6.940 6.640 6.790 5,021 -0.06(-0.88%)
Mar 22, 2019 7.170 7.170 6.800 6.850 5,000 +0.03(+0.44%)
Mar 21, 2019 7.000 7.250 6.800 6.820 13,133 -0.19(-2.71%)
Mar 20, 2019 7.050 7.170 7.010 7.010 2,770 +0.17(+2.49%)
Mar 19, 2019 7.290 7.290 6.610 6.840 22,432 -0.35(-4.87%)
Mar 18, 2019 6.980 7.449 6.980 7.190 29,078 +0.31(+4.51%)
Mar 15, 2019 6.850 7.070 6.670 6.880 13,300 +0.11(+1.62%)
Mar 14, 2019 7.030 7.120 6.770 6.770 13,054 -0.33(-4.65%)
Mar 13, 2019 7.000 7.200 6.986 7.100 22,824 +0.18(+2.60%)
Mar 12, 2019 7.130 7.390 6.824 6.920 15,636 -0.18(-2.54%)
Mar 11, 2019 6.590 7.100 6.590 7.100 15,653 +0.53(+8.07%)
Mar 08, 2019 6.620 6.760 6.450 6.570 5,200 -0.07(-1.05%)
Mar 07, 2019 6.470 7.010 6.410 6.640 17,024 -0.11(-1.63%)
Mar 06, 2019 6.760 7.000 6.464 6.750 23,805 -0.06(-0.88%)
Mar 05, 2019 6.890 6.920 6.710 6.810 10,436 -0.14(-2.01%)
Mar 04, 2019 7.067 7.067 6.650 6.950 26,271 +0.27(+4.04%)
Mar 01, 2019 6.910 6.920 6.660 6.680 5,800 -0.08(-1.21%)
Feb 28, 2019 6.970 6.970 6.653 6.762 11,694 -0.20(-2.85%)
Feb 27, 2019 6.200 7.000 6.192 6.960 18,764 +0.60(+9.43%)
Feb 26, 2019 6.580 6.900 6.200 6.360 13,346 -0.19(-2.90%)
Feb 25, 2019 6.740 6.826 6.246 6.550 16,736 -0.09(-1.36%)
Feb 22, 2019 6.120 6.760 6.010 6.640 34,600 +0.64(+10.67%)
Feb 21, 2019 5.950 6.000 5.930 6.000 1,656 +0.00(+0.00%)
Feb 20, 2019 5.920 6.000 5.900 6.000 8,887 +0.06(+1.01%)
Feb 19, 2019 5.790 6.000 5.641 5.940 9,640 +0.17(+2.95%)
Feb 15, 2019 5.762 5.770 5.595 5.770 11,000 +0.24(+4.34%)
Feb 14, 2019 5.600 5.778 5.530 5.530 13,415 -0.06(-1.01%)
Feb 13, 2019 5.810 5.810 5.550 5.586 12,543 -0.06(-1.04%)
Feb 12, 2019 5.890 6.000 5.630 5.645 14,946 -0.10(-1.66%)
Feb 11, 2019 5.710 6.000 5.610 5.740 26,377 +0.24(+4.36%)
Feb 08, 2019 6.350 6.350 5.410 5.500 64,500 -0.98(-15.12%)
Feb 07, 2019 6.480 6.720 6.430 6.480 1,357 -0.03(-0.46%)
Feb 06, 2019 6.740 6.740 6.420 6.510 2,668 +0.23(+3.66%)
Feb 05, 2019 6.259 6.731 6.201 6.280 3,441 -0.11(-1.72%)
Feb 04, 2019 6.400 6.880 6.390 6.390 17,202 -0.02(-0.31%)
Feb 01, 2019 6.410 6.550 6.410 6.410 14,400 +0.01(+0.16%)
Jan 31, 2019 6.700 7.050 6.090 6.400 30,367 -0.25(-3.76%)
Jan 30, 2019 7.020 7.179 6.570 6.650 7,140 -0.40(-5.67%)
Jan 29, 2019 7.000 7.159 6.979 7.050 46,770 +0.15(+2.24%)
Jan 28, 2019 6.812 7.050 6.750 6.895 23,476 -0.12(-1.78%)
Jan 25, 2019 7.280 7.380 6.790 7.020 32,700 -0.08(-1.13%)
Jan 24, 2019 6.220 7.234 6.177 7.100 44,586 +0.90(+14.52%)
Jan 23, 2019 6.200 6.240 5.970 6.200 25,630 +0.80(+14.81%)
Jan 22, 2019 5.700 5.700 5.400 5.400 3,511 -0.30(-5.28%)
Jan 18, 2019 5.400 5.905 5.400 5.701 1,100 +0.30(+5.57%)
Jan 17, 2019 5.680 5.680 5.104 5.400 7,904 -0.35(-6.09%)
Jan 16, 2019 5.990 6.042 5.750 5.750 7,823 -0.18(-3.04%)
Jan 15, 2019 5.690 6.000 5.430 5.930 25,107 +0.28(+4.96%)
Jan 14, 2019 5.270 5.800 5.270 5.650 3,652 +0.40(+7.62%)
Jan 11, 2019 5.090 5.300 5.090 5.250 6,900 +0.27(+5.42%)
Jan 10, 2019 5.100 5.100 4.935 4.980 3,906 +0.20(+4.18%)
Jan 09, 2019 4.940 4.950 4.780 4.780 3,235 -0.11(-2.25%)
Jan 08, 2019 4.940 4.940 4.740 4.890 5,734 +0.07(+1.45%)
Jan 07, 2019 4.840 4.960 4.820 4.820 13,436 +0.15(+3.21%)
Jan 04, 2019 4.425 4.670 4.331 4.670 11,700 +0.27(+6.14%)
Jan 03, 2019 4.090 4.500 4.090 4.400 4,840 +0.31(+7.58%)
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.