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 (%)
Oct 31, 2016 25.10 25.80 24.15 24.25 781,397 -0.55(-2.22%)
Oct 28, 2016 27.50 27.50 23.40 24.80 1,895,798 -2.00(-7.46%)
Oct 27, 2016 27.85 28.30 26.75 26.80 569,079 -0.65(-2.37%)
Oct 26, 2016 28.20 28.75 27.48 27.45 415,420 -0.70(-2.49%)
Oct 25, 2016 29.50 29.90 28.15 28.15 418,750 -1.40(-4.74%)
Oct 24, 2016 30.65 30.90 29.55 29.55 243,607 -0.75(-2.48%)
Oct 21, 2016 29.80 31.25 29.55 30.30 440,162 +0.15(+0.50%)
Oct 20, 2016 28.25 30.35 28.10 30.15 522,737 +1.95(+6.91%)
Oct 19, 2016 28.60 28.90 27.95 28.20 412,875 -0.45(-1.57%)
Oct 18, 2016 28.10 28.90 27.88 28.65 344,472 +1.00(+3.62%)
Oct 17, 2016 27.45 27.95 27.07 27.65 264,157 +0.22(+0.80%)
Oct 14, 2016 28.47 28.47 27.37 27.43 381,408 -0.75(-2.66%)
Oct 13, 2016 28.16 28.84 27.79 28.18 652,223 -0.27(-0.95%)
Oct 12, 2016 30.18 30.70 28.37 28.45 785,578 -1.83(-6.04%)
Oct 11, 2016 31.16 31.45 30.20 30.28 424,666 -1.21(-3.84%)
Oct 10, 2016 30.62 31.68 30.08 31.49 434,339 +1.16(+3.82%)
Oct 07, 2016 30.44 31.07 29.80 30.33 356,894 +0.13(+0.43%)
Oct 06, 2016 31.12 31.12 30.20 30.20 255,178 -1.27(-4.04%)
Oct 05, 2016 31.14 32.07 30.83 31.47 296,316 +0.39(+1.25%)
Oct 04, 2016 31.40 31.71 30.65 31.08 289,380 -0.30(-0.96%)
Oct 03, 2016 32.26 32.73 30.30 31.38 745,128 -1.39(-4.24%)
Sep 30, 2016 31.64 33.07 31.01 32.77 653,539 +1.48(+4.73%)
Sep 29, 2016 33.48 33.80 31.03 31.29 892,097 -2.06(-6.18%)
Sep 28, 2016 34.54 34.64 33.23 33.35 740,707 -0.96(-2.80%)
Sep 27, 2016 32.82 34.40 32.30 34.31 507,570 +1.55(+4.73%)
Sep 26, 2016 33.70 33.91 32.68 32.76 292,378 -1.21(-3.56%)
Sep 23, 2016 33.93 34.48 33.71 33.97 443,868 -0.33(-0.96%)
Sep 22, 2016 35.60 35.62 33.66 34.30 496,990 -0.82(-2.33%)
Sep 21, 2016 34.20 35.47 33.64 35.12 615,520 +0.98(+2.87%)
Sep 20, 2016 34.36 35.05 33.81 34.14 556,034 +0.31(+0.92%)
Sep 19, 2016 33.25 34.36 32.48 33.83 643,498 +0.73(+2.21%)
Sep 16, 2016 32.46 33.61 31.96 33.10 828,299 +0.57(+1.75%)
Sep 15, 2016 31.16 32.65 30.98 32.53 422,623 +1.44(+4.63%)
Sep 14, 2016 31.03 31.58 30.58 31.09 325,531 -0.03(-0.10%)
Sep 13, 2016 31.50 31.74 29.60 31.12 646,601 -0.13(-0.42%)
Sep 12, 2016 29.31 31.28 29.14 31.25 425,334 +1.64(+5.54%)
Sep 09, 2016 31.20 31.66 29.60 29.61 436,608 -2.27(-7.12%)
Sep 08, 2016 31.66 31.95 30.87 31.88 275,190 +0.03(+0.09%)
Sep 07, 2016 31.65 32.42 31.00 31.85 343,210 +0.19(+0.60%)
Sep 06, 2016 31.62 31.72 30.77 31.66 507,699 +0.14(+0.44%)
Sep 02, 2016 32.73 31.52 31.52 31.52 267,300 -1.02(-3.13%)
Sep 01, 2016 32.96 33.23 32.05 32.54 397,238 -0.43(-1.30%)
Aug 31, 2016 33.18 33.21 32.18 32.97 547,744 -0.18(-0.54%)
Aug 30, 2016 32.72 33.46 32.72 33.15 347,418 +0.27(+0.82%)
Aug 29, 2016 32.45 33.24 31.56 32.88 438,472 +0.48(+1.48%)
Aug 26, 2016 31.97 33.05 31.52 32.40 633,807 +0.59(+1.85%)
Aug 25, 2016 31.18 32.94 30.79 31.81 778,662 +0.77(+2.48%)
Aug 24, 2016 33.17 36.48 30.70 31.04 1,443,487 -2.27(-6.81%)
Aug 23, 2016 33.69 34.10 32.64 33.31 643,591 +0.00(+0.00%)
Aug 22, 2016 30.69 33.87 30.36 33.31 1,714,144 +2.91(+9.57%)
Aug 19, 2016 30.39 30.80 30.20 30.40 199,414 -0.18(-0.59%)
Aug 18, 2016 30.19 30.92 30.13 30.58 421,586 +0.29(+0.96%)
Aug 17, 2016 30.26 30.57 29.83 30.29 293,548 +0.15(+0.50%)
Aug 16, 2016 31.20 31.34 30.05 30.14 386,537 -1.10(-3.52%)
Aug 15, 2016 31.36 31.52 30.68 31.24 352,210 +0.11(+0.35%)
Aug 12, 2016 30.27 31.25 30.00 31.13 274,329 +0.65(+2.13%)
Aug 11, 2016 29.82 30.75 29.16 30.48 434,209 +0.80(+2.70%)
Aug 10, 2016 30.55 30.90 29.25 29.68 394,845 -1.02(-3.32%)
Aug 09, 2016 30.54 30.82 29.75 30.70 219,610 +0.28(+0.92%)
Aug 08, 2016 31.46 31.62 30.27 30.42 268,611 -1.03(-3.28%)
Aug 05, 2016 31.18 31.81 30.88 31.45 305,004 +0.41(+1.32%)
Aug 04, 2016 31.64 32.41 30.96 31.04 517,416 -0.32(-1.02%)
Aug 03, 2016 29.83 31.44 29.65 31.36 342,291 +1.47(+4.92%)
Aug 02, 2016 30.53 30.88 29.52 29.89 571,017 -0.90(-2.92%)
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.