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

Alder Biopharma (NQ: ALDR )

N/A UNCHANGED
Last Price Updated: 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 29, 2015 42.07 43.04 41.25 42.52 853,142 +0.28(+0.66%)
May 28, 2015 41.82 43.53 41.23 42.24 1,110,098 +0.29(+0.69%)
May 27, 2015 40.01 42.35 39.42 41.95 1,369,306 +2.16(+5.43%)
May 26, 2015 38.70 40.38 38.07 39.79 890,173 +1.01(+2.60%)
May 22, 2015 38.81 38.78 38.78 38.78 425,600 -0.02(-0.05%)
May 21, 2015 40.77 41.50 38.53 38.80 552,209 -1.96(-4.81%)
May 20, 2015 40.05 40.97 38.84 40.76 455,352 +1.10(+2.77%)
May 19, 2015 39.69 40.13 37.00 39.66 1,814,664 -0.36(-0.90%)
May 18, 2015 40.42 41.15 39.40 40.02 655,124 +0.18(+0.45%)
May 15, 2015 35.39 40.04 34.72 39.84 783,848 +4.35(+12.26%)
May 14, 2015 34.73 35.84 33.87 35.49 365,525 +1.11(+3.23%)
May 13, 2015 35.40 35.40 33.50 34.38 451,385 -1.19(-3.35%)
May 12, 2015 33.00 35.84 33.00 35.57 464,138 +1.00(+2.89%)
May 11, 2015 37.12 37.57 34.18 34.57 519,432 -2.66(-7.14%)
May 08, 2015 29.20 37.62 29.20 37.23 699,033 +7.04(+23.32%)
May 07, 2015 28.27 30.60 27.55 30.19 317,454 +2.07(+7.36%)
May 06, 2015 27.54 28.25 26.88 28.12 300,289 +0.96(+3.53%)
May 05, 2015 28.07 28.44 26.84 27.16 775,980 -0.66(-2.37%)
May 04, 2015 26.85 27.96 26.35 27.82 376,785 +1.12(+4.19%)
May 01, 2015 25.48 26.74 24.90 26.70 241,112 +1.20(+4.71%)
Apr 30, 2015 23.92 25.62 23.74 25.50 513,409 +1.82(+7.69%)
Apr 29, 2015 22.38 23.86 22.34 23.68 303,447 +1.14(+5.06%)
Apr 28, 2015 23.74 24.14 22.23 22.54 380,037 -1.16(-4.89%)
Apr 27, 2015 25.23 25.42 23.56 23.70 522,728 -1.40(-5.58%)
Apr 24, 2015 25.26 25.95 24.93 25.10 106,811 -0.25(-0.99%)
Apr 23, 2015 25.19 25.46 24.86 25.35 106,656 +0.22(+0.88%)
Apr 22, 2015 25.43 26.20 24.91 25.13 116,669 -0.19(-0.75%)
Apr 21, 2015 25.64 26.10 25.14 25.32 109,264 -0.32(-1.25%)
Apr 20, 2015 27.19 27.52 25.30 25.64 154,968 -1.34(-4.97%)
Apr 17, 2015 26.98 27.08 25.90 26.98 191,160 -0.09(-0.35%)
Apr 16, 2015 25.95 27.40 25.88 27.07 165,956 +1.18(+4.58%)
Apr 15, 2015 27.52 27.64 25.71 25.89 417,745 -1.64(-5.96%)
Apr 14, 2015 27.60 27.95 27.36 27.53 133,582 -0.10(-0.36%)
Apr 13, 2015 27.79 28.45 27.23 27.63 174,291 -0.29(-1.04%)
Apr 10, 2015 27.58 28.23 26.85 27.92 170,293 +0.64(+2.35%)
Apr 09, 2015 28.00 28.25 26.60 27.28 218,121 -0.88(-3.12%)
Apr 08, 2015 27.49 28.30 26.61 28.16 214,320 +0.65(+2.36%)
Apr 07, 2015 26.73 28.49 26.57 27.51 284,957 +0.61(+2.27%)
Apr 06, 2015 26.65 27.14 26.49 26.90 272,746 +0.01(+0.04%)
Apr 02, 2015 27.46 26.89 26.89 26.89 245,000 -0.63(-2.29%)
Apr 01, 2015 28.85 29.23 26.89 27.52 400,289 -1.34(-4.64%)
Mar 31, 2015 29.50 30.15 28.50 28.86 367,811 -0.80(-2.70%)
Mar 30, 2015 28.70 30.53 28.50 29.66 416,565 +1.23(+4.33%)
Mar 27, 2015 27.50 28.95 27.15 28.43 151,522 +0.88(+3.19%)
Mar 26, 2015 27.54 28.32 26.44 27.55 172,128 -0.21(-0.76%)
Mar 25, 2015 29.16 29.48 26.96 27.76 613,113 -1.39(-4.77%)
Mar 24, 2015 29.21 29.50 28.45 29.15 268,173 -0.01(-0.03%)
Mar 23, 2015 29.06 29.79 28.40 29.16 416,688 +0.15(+0.52%)
Mar 20, 2015 29.71 29.82 28.49 29.01 1,540,338 -0.44(-1.49%)
Mar 19, 2015 28.06 29.93 27.90 29.45 232,852 +1.39(+4.95%)
Mar 18, 2015 27.16 28.13 26.82 28.06 166,477 +0.89(+3.28%)
Mar 17, 2015 26.21 27.33 25.75 27.17 316,278 +0.88(+3.35%)
Mar 16, 2015 25.35 26.39 25.08 26.29 306,906 +0.94(+3.71%)
Mar 13, 2015 25.98 26.17 24.74 25.35 297,767 -0.65(-2.50%)
Mar 12, 2015 25.99 26.51 25.48 26.00 226,457 +0.18(+0.70%)
Mar 11, 2015 27.35 27.40 25.35 25.82 340,920 -1.61(-5.87%)
Mar 10, 2015 25.61 28.35 25.61 27.43 274,305 +1.42(+5.46%)
Mar 09, 2015 26.74 26.88 24.64 26.01 304,378 -0.49(-1.85%)
Mar 06, 2015 24.96 26.82 24.91 26.50 306,677 +0.81(+3.15%)
Mar 05, 2015 27.61 29.51 24.76 25.69 473,110 -0.93(-3.49%)
Mar 04, 2015 26.30 27.30 25.54 26.62 247,196 +0.26(+0.99%)
Mar 03, 2015 25.86 26.78 25.60 26.36 186,611 +0.25(+0.96%)
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.