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 (%)
Jan 29, 2016 25.51 25.75 22.60 24.18 1,198,439 -1.29(-5.06%)
Jan 28, 2016 26.62 26.80 24.56 25.47 766,901 -0.92(-3.49%)
Jan 27, 2016 27.91 28.20 26.02 26.39 482,424 -1.37(-4.94%)
Jan 26, 2016 29.08 29.24 27.51 27.76 439,170 -1.27(-4.37%)
Jan 25, 2016 29.39 30.73 28.87 29.03 545,940 -0.34(-1.16%)
Jan 22, 2016 29.56 31.00 28.14 29.37 579,832 +0.37(+1.28%)
Jan 21, 2016 29.53 31.44 28.40 29.00 604,215 -0.39(-1.33%)
Jan 20, 2016 27.62 29.92 26.10 29.39 759,973 +1.34(+4.78%)
Jan 19, 2016 29.96 30.48 27.62 28.05 1,167,538 -1.08(-3.71%)
Jan 15, 2016 28.04 29.13 29.13 29.13 1,057,600 +0.16(+0.55%)
Jan 14, 2016 26.00 29.32 25.62 28.97 1,260,439 +2.92(+11.21%)
Jan 13, 2016 29.00 29.33 25.93 26.05 842,588 -2.70(-9.39%)
Jan 12, 2016 27.33 29.36 26.77 28.75 909,799 +1.45(+5.31%)
Jan 11, 2016 30.37 30.61 25.71 27.30 767,175 -2.96(-9.78%)
Jan 08, 2016 30.20 30.61 29.20 30.26 723,437 +0.16(+0.53%)
Jan 07, 2016 31.10 31.11 29.77 30.10 763,690 -1.40(-4.44%)
Jan 06, 2016 30.99 31.56 30.36 31.50 591,328 +0.07(+0.22%)
Jan 05, 2016 32.06 32.16 31.13 31.43 340,417 -0.37(-1.16%)
Jan 04, 2016 32.53 32.95 30.66 31.80 639,859 -1.23(-3.72%)
Dec 31, 2015 33.49 33.03 33.03 33.03 422,000 -0.99(-2.91%)
Dec 30, 2015 34.69 34.81 33.65 34.02 322,854 -0.67(-1.93%)
Dec 29, 2015 34.22 35.15 33.83 34.69 449,964 +0.69(+2.03%)
Dec 28, 2015 35.14 35.23 33.83 34.00 261,553 -1.10(-3.13%)
Dec 24, 2015 35.12 35.10 35.10 35.10 81,100 -0.20(-0.57%)
Dec 23, 2015 34.19 35.73 33.78 35.30 343,843 +1.17(+3.43%)
Dec 22, 2015 35.22 35.70 33.64 34.13 318,209 -1.02(-2.90%)
Dec 21, 2015 36.25 36.25 34.43 35.15 321,781 -1.10(-3.03%)
Dec 18, 2015 35.94 37.00 35.14 36.25 843,300 +0.06(+0.17%)
Dec 17, 2015 36.50 36.88 34.92 36.19 527,267 -0.21(-0.58%)
Dec 16, 2015 35.00 36.68 34.82 36.40 338,638 +1.59(+4.57%)
Dec 15, 2015 34.32 35.21 34.12 34.81 244,076 +0.77(+2.26%)
Dec 14, 2015 34.22 34.99 33.36 34.04 406,322 +0.01(+0.03%)
Dec 11, 2015 34.14 34.66 33.08 34.03 414,547 -0.71(-2.04%)
Dec 10, 2015 34.30 34.93 33.61 34.74 443,880 +0.48(+1.40%)
Dec 09, 2015 35.06 35.29 33.32 34.26 425,559 -0.99(-2.81%)
Dec 08, 2015 34.31 35.35 34.31 35.25 481,561 +0.39(+1.12%)
Dec 07, 2015 36.10 36.29 34.39 34.86 699,243 -1.24(-3.43%)
Dec 04, 2015 35.84 36.33 34.24 36.10 528,227 +0.19(+0.53%)
Dec 03, 2015 37.32 37.54 35.20 35.91 562,673 -1.44(-3.86%)
Dec 02, 2015 37.70 38.69 37.03 37.35 459,352 -0.12(-0.32%)
Dec 01, 2015 37.42 37.71 36.70 37.47 614,486 +0.21(+0.56%)
Nov 30, 2015 38.74 38.74 36.80 37.26 350,135 -1.11(-2.89%)
Nov 27, 2015 37.79 39.43 37.79 38.37 169,709 +0.51(+1.35%)
Nov 25, 2015 37.35 37.86 37.86 37.86 222,100 +0.66(+1.77%)
Nov 24, 2015 36.71 37.92 36.30 37.20 296,849 +0.23(+0.62%)
Nov 23, 2015 35.43 37.46 34.69 36.97 287,617 +1.43(+4.02%)
Nov 20, 2015 35.66 36.22 35.02 35.54 299,527 +0.06(+0.17%)
Nov 19, 2015 35.18 36.91 34.62 35.48 344,933 +0.20(+0.57%)
Nov 18, 2015 34.99 35.92 32.00 35.28 442,141 +0.04(+0.11%)
Nov 17, 2015 34.32 35.84 33.86 35.24 401,171 +1.33(+3.92%)
Nov 16, 2015 34.18 34.92 33.26 33.91 404,887 -0.52(-1.51%)
Nov 13, 2015 34.51 35.13 33.93 34.43 269,239 -0.26(-0.75%)
Nov 12, 2015 36.42 36.42 34.52 34.69 733,119 -1.79(-4.91%)
Nov 11, 2015 35.41 37.40 34.74 36.48 575,090 +1.39(+3.96%)
Nov 10, 2015 35.63 36.12 34.26 35.09 354,962 -0.83(-2.31%)
Nov 09, 2015 36.24 36.84 34.56 35.92 527,088 -0.24(-0.66%)
Nov 06, 2015 35.66 36.84 34.68 36.16 564,553 -1.17(-3.13%)
Nov 05, 2015 38.65 38.42 36.82 37.33 611,092 -1.09(-2.84%)
Nov 04, 2015 37.38 38.80 36.74 38.42 503,586 +0.73(+1.94%)
Nov 03, 2015 34.91 39.38 34.77 37.69 1,010,260 +2.43(+6.89%)
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.