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

Alpine Immune Sciences Inc (NQ: ALPN )

64.64 +0.04 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 31, 2020 3.000 3.000 2.600 2.880 27,009 +0.38(+15.20%)
Mar 30, 2020 2.570 2.870 2.500 2.500 10,566 +0.02(+0.81%)
Mar 27, 2020 2.410 2.600 2.410 2.480 12,700 +0.08(+3.33%)
Mar 26, 2020 2.330 2.500 2.330 2.400 4,962 +0.00(+0.00%)
Mar 25, 2020 2.290 2.400 2.290 2.400 2,473 +0.19(+8.60%)
Mar 24, 2020 2.200 2.390 2.162 2.210 8,927 +0.01(+0.45%)
Mar 23, 2020 2.380 2.380 2.100 2.200 6,939 -0.17(-7.17%)
Mar 20, 2020 2.215 2.380 2.156 2.370 5,800 +0.13(+5.80%)
Mar 19, 2020 2.400 2.410 2.050 2.240 37,274 -0.16(-6.67%)
Mar 18, 2020 2.600 2.700 2.335 2.400 39,223 +0.25(+11.56%)
Mar 17, 2020 2.600 2.600 2.130 2.151 116,843 -0.63(-22.62%)
Mar 16, 2020 2.280 2.810 2.280 2.780 12,951 -0.02(-0.71%)
Mar 13, 2020 2.900 2.900 2.690 2.800 33,500 -0.18(-6.04%)
Mar 12, 2020 2.900 2.980 2.640 2.980 26,114 +0.07(+2.41%)
Mar 11, 2020 2.990 3.050 2.807 2.910 23,672 -0.09(-3.00%)
Mar 10, 2020 3.120 3.130 3.000 3.000 15,801 -0.15(-4.76%)
Mar 09, 2020 3.010 3.210 3.003 3.150 16,695 -0.10(-3.08%)
Mar 06, 2020 3.251 3.400 3.110 3.250 11,000 -0.02(-0.61%)
Mar 05, 2020 3.280 3.290 3.020 3.270 8,603 +0.02(+0.62%)
Mar 04, 2020 3.250 3.250 3.010 3.250 8,972 +0.01(+0.31%)
Mar 03, 2020 3.200 3.240 3.015 3.240 12,643 +0.07(+2.21%)
Mar 02, 2020 3.080 3.170 3.000 3.170 12,873 +0.05(+1.60%)
Feb 28, 2020 3.063 3.190 2.960 3.120 3,600 -0.07(-2.19%)
Feb 27, 2020 3.160 3.200 3.000 3.190 36,833 -0.01(-0.31%)
Feb 26, 2020 3.105 3.210 3.000 3.200 8,356 +0.14(+4.58%)
Feb 25, 2020 3.410 3.500 3.060 3.060 16,633 -0.33(-9.87%)
Feb 24, 2020 3.215 3.470 3.166 3.395 15,987 +0.15(+4.78%)
Feb 21, 2020 3.220 3.250 3.188 3.240 7,300 +0.13(+4.18%)
Feb 20, 2020 3.330 3.330 3.050 3.110 46,731 -0.22(-6.61%)
Feb 19, 2020 3.128 3.400 3.128 3.330 53,094 +0.19(+6.05%)
Feb 18, 2020 3.040 3.190 3.000 3.140 19,542 +0.14(+4.67%)
Feb 14, 2020 2.970 3.040 2.970 3.000 33,900 +0.04(+1.35%)
Feb 13, 2020 3.050 3.090 2.960 2.960 17,731 -0.14(-4.52%)
Feb 12, 2020 3.000 3.100 2.894 3.100 31,799 +0.10(+3.33%)
Feb 11, 2020 2.910 3.000 2.900 3.000 7,417 +0.09(+3.09%)
Feb 10, 2020 2.930 3.090 2.910 2.910 2,345 -0.09(-3.00%)
Feb 07, 2020 3.050 3.100 2.970 3.000 24,100 -0.05(-1.64%)
Feb 06, 2020 2.990 3.250 2.870 3.050 44,570 +0.15(+5.17%)
Feb 05, 2020 3.000 3.050 2.900 2.900 14,181 -0.17(-5.54%)
Feb 04, 2020 3.070 3.070 2.990 3.070 14,102 +0.13(+4.42%)
Feb 03, 2020 3.000 3.080 2.870 2.940 19,966 -0.06(-2.00%)
Jan 31, 2020 3.000 3.040 2.730 3.000 13,800 +0.01(+0.33%)
Jan 30, 2020 3.000 3.060 2.850 2.990 16,947 +0.01(+0.34%)
Jan 29, 2020 3.000 3.015 2.909 2.980 6,487 +0.08(+2.76%)
Jan 28, 2020 2.980 3.010 2.800 2.900 23,355 +0.00(+0.00%)
Jan 27, 2020 3.260 3.260 2.900 2.900 22,269 -0.38(-11.59%)
Jan 24, 2020 3.500 3.500 3.250 3.280 28,500 +0.05(+1.55%)
Jan 23, 2020 3.210 3.483 3.170 3.230 42,279 +0.13(+4.19%)
Jan 22, 2020 3.630 3.630 3.100 3.100 38,431 -0.53(-14.60%)
Jan 21, 2020 3.560 3.650 3.430 3.630 7,430 +0.26(+7.72%)
Jan 17, 2020 3.833 3.855 3.370 3.370 22,600 -0.43(-11.32%)
Jan 16, 2020 4.157 4.157 3.730 3.800 23,126 -0.35(-8.43%)
Jan 15, 2020 4.260 4.260 4.112 4.150 7,596 -0.10(-2.35%)
Jan 14, 2020 4.100 4.300 4.050 4.250 34,426 -0.16(-3.63%)
Jan 13, 2020 3.740 4.480 3.720 4.410 54,659 +0.61(+16.05%)
Jan 10, 2020 3.780 3.800 3.780 3.800 600 -0.08(-2.06%)
Jan 09, 2020 3.850 3.880 3.731 3.880 2,249 +0.12(+3.19%)
Jan 08, 2020 3.700 3.870 3.700 3.760 5,579 -0.04(-1.05%)
Jan 07, 2020 3.700 3.800 3.590 3.800 7,428 +0.27(+7.65%)
Jan 06, 2020 3.880 3.880 3.475 3.530 8,967 -0.36(-9.25%)
Jan 03, 2020 3.800 3.890 3.775 3.890 3,900 +0.27(+7.36%)
Jan 02, 2020 3.980 3.980 3.520 3.623 4,013 -0.22(-5.64%)
Dec 31, 2019 3.800 3.905 3.800 3.840 19,100 +0.02(+0.52%)
Dec 30, 2019 3.930 3.970 3.810 3.820 9,234 -0.05(-1.29%)
Dec 27, 2019 3.600 3.870 3.534 3.870 18,100 +0.27(+7.50%)
Dec 26, 2019 3.560 3.810 3.443 3.600 22,764 -0.08(-2.17%)
Dec 24, 2019 3.630 3.820 3.480 3.680 3,100 +0.04(+1.10%)
Dec 23, 2019 3.550 3.810 3.420 3.640 26,549 -0.03(-0.82%)
Dec 20, 2019 3.640 3.750 3.632 3.670 4,900 +0.12(+3.38%)
Dec 19, 2019 3.526 3.580 3.526 3.550 7,305 -0.08(-2.20%)
Dec 18, 2019 3.380 3.640 3.380 3.630 13,596 +0.19(+5.52%)
Dec 17, 2019 3.500 3.655 3.200 3.440 19,531 -0.19(-5.23%)
Dec 16, 2019 3.590 3.700 3.380 3.630 24,825 -0.04(-1.22%)
Dec 13, 2019 3.503 3.723 3.503 3.675 1,300 -0.01(-0.14%)
Dec 12, 2019 3.550 3.840 3.550 3.680 24,458 +0.07(+1.94%)
Dec 11, 2019 3.900 3.950 3.570 3.610 20,547 -0.21(-5.50%)
Dec 10, 2019 3.350 3.820 3.156 3.820 22,621 +0.57(+17.54%)
Dec 09, 2019 3.210 3.600 3.190 3.250 36,562 +0.18(+5.86%)
Dec 06, 2019 2.880 3.120 2.880 3.070 24,600 +0.10(+3.37%)
Dec 05, 2019 2.930 2.970 2.830 2.970 12,120 -0.02(-0.67%)
Dec 04, 2019 2.990 3.085 2.900 2.990 9,417 -0.01(-0.33%)
Dec 03, 2019 2.880 3.000 2.880 3.000 2,905 -0.00(-0.17%)
Dec 02, 2019 3.100 3.100 2.871 3.005 11,364 -0.02(-0.83%)
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%)
Sep 03, 2019 4.550 4.900 4.500 4.500 2,879 +0.33(+7.78%)
Aug 30, 2019 4.280 4.579 4.175 4.175 11,600 +0.05(+1.33%)
Aug 29, 2019 4.600 4.600 4.095 4.120 23,052 -0.52(-11.21%)
Aug 28, 2019 3.990 4.640 3.990 4.640 2,537 -0.06(-1.28%)
Aug 27, 2019 3.950 4.790 3.910 4.700 32,472 +0.20(+4.44%)
Aug 26, 2019 4.750 4.860 4.348 4.500 17,090 -0.50(-10.00%)
Aug 23, 2019 5.000 5.000 4.500 5.000 500 +0.39(+8.46%)
Aug 22, 2019 4.860 4.885 4.610 4.610 2,180 -0.19(-3.96%)
Aug 21, 2019 4.500 4.900 4.395 4.800 16,751 +0.01(+0.21%)
Aug 20, 2019 4.790 4.872 4.694 4.790 9,464 +0.00(+0.00%)
Aug 19, 2019 4.610 5.200 3.830 4.790 59,914 +0.05(+1.05%)
Aug 16, 2019 3.900 4.947 3.840 4.740 60,900 +0.92(+24.08%)
Aug 15, 2019 3.640 3.820 3.510 3.820 14,187 +0.32(+9.14%)
Aug 14, 2019 3.670 3.690 3.500 3.500 2,746 -0.06(-1.70%)
Aug 13, 2019 3.650 3.783 3.524 3.560 3,234 +0.04(+1.15%)
Aug 12, 2019 3.540 3.783 3.520 3.520 1,849 +0.00(+0.00%)
Aug 09, 2019 3.568 3.568 3.520 3.520 2,900 -0.08(-2.22%)
Aug 08, 2019 3.650 3.850 3.538 3.600 8,427 -0.19(-5.01%)
Aug 07, 2019 3.750 3.790 3.450 3.790 13,736 +0.19(+5.13%)
Aug 06, 2019 4.054 4.054 3.410 3.605 19,615 -0.30(-7.62%)
Aug 05, 2019 4.030 4.270 3.820 3.902 10,486 -0.11(-2.68%)
Aug 02, 2019 4.250 4.299 4.010 4.010 1,700 -0.14(-3.37%)
Aug 01, 2019 4.390 4.470 4.150 4.150 3,559 -0.09(-2.12%)
Jul 31, 2019 4.678 4.678 4.240 4.240 6,589 -0.17(-3.85%)
Jul 30, 2019 4.240 4.550 4.190 4.410 14,577 +0.02(+0.46%)
Jul 29, 2019 4.550 4.700 4.293 4.390 19,227 -0.28(-6.00%)
Jul 26, 2019 4.500 4.685 4.500 4.670 14,200 +0.66(+16.46%)
Jul 25, 2019 4.560 4.865 4.010 4.010 8,456 -0.52(-11.48%)
Jul 24, 2019 4.380 4.530 4.260 4.530 19,909 +0.03(+0.67%)
Jul 23, 2019 4.620 4.957 4.500 4.500 6,402 -0.06(-1.32%)
Jul 22, 2019 4.760 4.873 4.500 4.560 8,417 -0.16(-3.39%)
Jul 19, 2019 4.600 5.350 4.585 4.720 10,200 +0.12(+2.61%)
Jul 18, 2019 4.200 4.600 4.144 4.600 19,944 +0.55(+13.58%)
Jul 17, 2019 4.150 4.240 4.050 4.050 2,123 -0.05(-1.22%)
Jul 16, 2019 4.230 4.250 4.060 4.100 3,399 -0.11(-2.61%)
Jul 15, 2019 4.230 4.230 4.095 4.210 9,852 +0.01(+0.24%)
Jul 12, 2019 4.220 4.245 4.200 4.200 4,000 -0.07(-1.64%)
Jul 11, 2019 4.200 4.270 4.200 4.270 5,316 +0.03(+0.71%)
Jul 10, 2019 4.300 4.300 4.213 4.240 4,053 -0.06(-1.40%)
Jul 09, 2019 4.327 4.355 4.200 4.300 3,908 +0.04(+0.82%)
Jul 08, 2019 4.223 4.290 4.200 4.265 4,485 -0.04(-0.81%)
Jul 05, 2019 4.300 4.408 4.290 4.300 19,500 +0.00(+0.00%)
Jul 03, 2019 4.400 4.400 4.300 4.300 800 -0.15(-3.37%)
Jul 02, 2019 4.240 4.450 4.240 4.450 1,755 +0.25(+5.95%)
Jul 01, 2019 4.340 4.490 4.050 4.200 30,717 -0.01(-0.24%)
Jun 28, 2019 4.460 4.500 4.210 4.210 21,200 -0.29(-6.44%)
Jun 27, 2019 4.390 4.500 4.390 4.500 1,881 +0.08(+1.74%)
Jun 26, 2019 4.500 4.500 4.423 4.423 1,577 -0.08(-1.71%)
Jun 25, 2019 4.500 4.500 4.500 4.500 1,369 +0.00(+0.00%)
Jun 24, 2019 4.480 4.500 4.210 4.500 53,381 +0.08(+1.81%)
Jun 21, 2019 4.490 4.495 4.360 4.420 6,400 -0.07(-1.56%)
Jun 20, 2019 4.425 4.490 4.361 4.490 4,043 -0.01(-0.22%)
Jun 19, 2019 4.420 4.500 4.420 4.500 6,449 +0.13(+2.97%)
Jun 18, 2019 4.500 4.500 4.270 4.370 6,159 -0.13(-2.89%)
Jun 17, 2019 4.270 4.500 4.270 4.500 13,718 +0.20(+4.65%)
Jun 14, 2019 4.380 4.440 4.210 4.300 12,700 +0.21(+5.13%)
Jun 13, 2019 4.250 4.250 4.090 4.090 12,016 -0.17(-3.99%)
Jun 12, 2019 4.324 4.324 4.170 4.260 3,220 -0.11(-2.51%)
Jun 11, 2019 4.165 4.440 4.150 4.370 5,009 +0.02(+0.46%)
Jun 10, 2019 4.200 4.478 4.200 4.350 4,511 +0.27(+6.62%)
Jun 07, 2019 4.210 4.210 3.830 4.080 2,500 -0.07(-1.69%)
Jun 06, 2019 4.340 4.510 4.150 4.150 1,633 -0.25(-5.72%)
Jun 05, 2019 4.550 4.550 4.375 4.402 5,770 -0.13(-2.78%)
Jun 04, 2019 4.835 4.835 4.460 4.528 15,742 -0.16(-3.45%)
Jun 03, 2019 4.950 4.950 4.500 4.690 3,806 -0.25(-5.06%)
May 31, 2019 4.890 4.965 4.501 4.940 7,400 -0.05(-1.00%)
May 30, 2019 4.870 5.000 4.870 4.990 11,184 +0.05(+1.01%)
May 29, 2019 4.740 4.980 4.640 4.940 1,587 +0.20(+4.22%)
May 28, 2019 4.590 4.940 4.390 4.740 23,002 -0.06(-1.25%)
May 24, 2019 5.620 5.620 4.380 4.800 39,100 -0.88(-15.49%)
May 23, 2019 5.692 5.729 5.500 5.680 2,477 -0.04(-0.70%)
May 22, 2019 5.650 5.780 5.610 5.720 5,537 +0.07(+1.24%)
May 21, 2019 5.662 5.777 5.600 5.650 4,987 -0.10(-1.73%)
May 20, 2019 5.920 5.930 5.749 5.749 1,928 -0.20(-3.37%)
May 17, 2019 5.528 5.950 5.528 5.950 10,300 +0.41(+7.40%)
May 16, 2019 5.800 5.800 5.540 5.540 2,315 -0.30(-5.18%)
May 15, 2019 5.270 5.890 5.270 5.843 12,229 +0.37(+6.81%)
May 14, 2019 5.820 5.930 5.440 5.470 3,441 -0.43(-7.29%)
May 13, 2019 5.940 6.000 5.280 5.900 18,625 -0.17(-2.88%)
May 10, 2019 6.319 6.320 6.075 6.075 600 -0.16(-2.49%)
May 09, 2019 6.120 6.340 6.100 6.230 2,728 -0.13(-2.04%)
May 08, 2019 6.320 6.400 6.320 6.360 3,104 -0.04(-0.63%)
May 07, 2019 6.290 6.400 6.290 6.400 2,768 -0.03(-0.47%)
May 06, 2019 6.300 6.490 6.244 6.430 4,493 +0.19(+3.04%)
May 03, 2019 6.275 6.350 6.095 6.240 7,400 -0.08(-1.27%)
May 02, 2019 6.530 6.530 6.110 6.320 5,547 -0.07(-1.17%)
May 01, 2019 6.360 6.447 6.360 6.395 3,865 +0.03(+0.55%)
Apr 30, 2019 6.650 6.650 6.360 6.360 3,902 -0.11(-1.70%)
Apr 29, 2019 6.550 6.565 6.360 6.470 13,249 -0.02(-0.23%)
Apr 26, 2019 6.810 6.810 6.459 6.485 8,000 -0.08(-1.29%)
Apr 25, 2019 6.740 6.750 6.500 6.570 7,724 +0.07(+1.08%)
Apr 24, 2019 6.867 7.022 6.500 6.500 14,495 -0.25(-3.70%)
Apr 23, 2019 7.110 7.170 6.500 6.750 23,581 -0.45(-6.25%)
Apr 22, 2019 7.500 7.500 7.140 7.200 13,485 -0.39(-5.14%)
Apr 18, 2019 6.950 7.590 6.900 7.590 13,000 +0.32(+4.40%)
Apr 17, 2019 7.250 7.452 7.090 7.270 8,748 -0.13(-1.76%)
Apr 16, 2019 7.480 7.630 7.400 7.400 35,135 -0.12(-1.56%)
Apr 15, 2019 7.664 7.664 7.410 7.517 18,980 +0.07(+0.90%)
Apr 12, 2019 7.500 7.900 7.400 7.450 11,100 -0.05(-0.67%)
Apr 11, 2019 7.500 7.640 7.375 7.500 9,346 +0.04(+0.54%)
Apr 10, 2019 8.244 8.244 7.272 7.460 16,109 -0.09(-1.19%)
Apr 09, 2019 7.750 7.750 7.500 7.550 8,055 -0.20(-2.58%)
Apr 08, 2019 7.740 7.750 7.600 7.750 16,098 +0.05(+0.65%)
Apr 05, 2019 7.750 8.160 7.560 7.700 15,600 +0.06(+0.79%)
Apr 04, 2019 7.250 7.690 7.250 7.640 30,731 +0.50(+7.00%)
Apr 03, 2019 6.890 7.350 6.890 7.140 94,790 +0.37(+5.47%)
Apr 02, 2019 6.820 6.966 6.769 6.770 2,668 -0.02(-0.29%)
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.