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, 2018 12.65 12.94 12.34 12.70 553,187 +0.26(+2.09%)
Oct 30, 2018 12.71 13.12 12.15 12.44 867,437 -0.33(-2.58%)
Oct 29, 2018 13.37 13.60 12.50 12.77 699,281 -0.40(-3.04%)
Oct 26, 2018 12.60 13.39 12.45 13.17 720,100 +0.28(+2.17%)
Oct 25, 2018 12.14 13.33 12.14 12.89 852,226 +0.86(+7.15%)
Oct 24, 2018 13.02 13.43 12.01 12.03 870,005 -0.99(-7.60%)
Oct 23, 2018 12.39 13.38 12.30 13.02 855,267 +0.35(+2.76%)
Oct 22, 2018 12.66 12.79 12.05 12.67 635,491 +0.08(+0.64%)
Oct 19, 2018 12.83 13.17 12.40 12.59 623,900 -0.24(-1.87%)
Oct 18, 2018 13.70 13.70 12.59 12.83 578,475 -0.88(-6.42%)
Oct 17, 2018 13.64 13.95 13.43 13.71 598,625 +0.03(+0.22%)
Oct 16, 2018 13.58 13.78 13.21 13.68 638,090 +0.22(+1.63%)
Oct 15, 2018 13.26 13.79 12.82 13.46 742,684 +0.19(+1.43%)
Oct 12, 2018 12.61 13.43 12.17 13.27 1,626,600 -0.13(-0.97%)
Oct 11, 2018 13.62 14.20 13.30 13.40 621,308 -0.32(-2.33%)
Oct 10, 2018 14.64 14.72 13.64 13.72 708,291 -1.02(-6.92%)
Oct 09, 2018 14.21 14.83 14.01 14.74 825,663 +0.54(+3.80%)
Oct 08, 2018 13.97 14.71 13.94 14.20 994,151 -0.08(-0.56%)
Oct 05, 2018 14.69 14.84 13.84 14.28 954,400 -0.39(-2.66%)
Oct 04, 2018 15.60 15.60 14.65 14.67 825,860 -0.99(-6.32%)
Oct 03, 2018 14.77 15.66 14.68 15.66 969,780 +0.96(+6.53%)
Oct 02, 2018 14.91 15.15 14.01 14.70 1,406,062 -0.17(-1.11%)
Oct 01, 2018 16.64 16.89 14.76 14.87 863,515 -1.78(-10.72%)
Sep 28, 2018 16.65 16.95 16.45 16.65 549,000 +0.00(+0.00%)
Sep 27, 2018 16.60 17.05 16.40 16.65 344,028 +0.00(+0.00%)
Sep 26, 2018 17.00 17.12 16.55 16.65 345,436 -0.25(-1.48%)
Sep 25, 2018 16.75 17.20 16.70 16.90 578,238 +0.15(+0.90%)
Sep 24, 2018 16.10 16.75 16.00 16.75 561,154 +0.65(+4.04%)
Sep 21, 2018 16.25 16.64 15.95 16.10 1,346,300 -0.20(-1.23%)
Sep 20, 2018 16.10 16.35 15.75 16.30 989,602 +0.35(+2.19%)
Sep 19, 2018 16.30 16.42 15.80 15.95 1,065,224 -0.40(-2.45%)
Sep 18, 2018 17.00 17.15 16.30 16.35 912,078 -0.70(-4.11%)
Sep 17, 2018 18.10 18.15 16.93 17.05 1,467,975 -1.15(-6.32%)
Sep 14, 2018 18.60 18.70 17.85 18.20 856,100 -0.40(-2.15%)
Sep 13, 2018 18.30 18.95 18.05 18.60 1,181,560 +0.40(+2.20%)
Sep 12, 2018 18.30 18.45 17.60 18.20 983,092 -0.10(-0.55%)
Sep 11, 2018 17.60 18.30 17.45 18.30 826,137 +0.60(+3.39%)
Sep 10, 2018 17.85 18.05 17.35 17.70 991,096 -0.45(-2.48%)
Sep 07, 2018 18.05 18.25 17.85 18.15 475,200 +0.05(+0.28%)
Sep 06, 2018 18.20 18.55 17.85 18.10 733,926 -0.20(-1.09%)
Sep 05, 2018 18.15 18.35 17.90 18.30 491,560 +0.20(+1.10%)
Sep 04, 2018 18.05 18.15 17.70 18.10 543,644 +0.00(+0.00%)
Aug 31, 2018 18.10 18.10 18.10 0 +0.25(+1.40%)
Aug 30, 2018 17.90 18.10 17.70 17.85 457,875 -0.10(-0.56%)
Aug 29, 2018 17.65 18.15 17.43 17.95 518,274 +0.25(+1.41%)
Aug 28, 2018 17.85 17.85 17.45 17.70 475,970 -0.05(-0.28%)
Aug 27, 2018 17.70 18.00 17.45 17.75 425,480 +0.05(+0.28%)
Aug 24, 2018 17.65 17.80 17.45 17.70 367,400 +0.10(+0.57%)
Aug 23, 2018 18.35 18.80 17.55 17.60 650,839 -0.80(-4.35%)
Aug 22, 2018 18.60 18.70 18.35 18.40 483,091 -0.30(-1.60%)
Aug 21, 2018 18.60 18.70 18.15 18.70 590,845 +0.20(+1.08%)
Aug 20, 2018 18.55 18.84 18.40 18.50 470,029 -0.10(-0.54%)
Aug 17, 2018 18.15 18.60 18.15 18.60 677,900 +0.35(+1.92%)
Aug 16, 2018 18.90 19.21 17.70 18.25 2,126,687 -0.50(-2.67%)
Aug 15, 2018 18.95 19.05 18.35 18.75 984,269 -0.25(-1.32%)
Aug 14, 2018 19.15 19.40 18.75 19.00 663,882 -0.15(-0.78%)
Aug 13, 2018 19.35 19.65 18.89 19.15 636,270 -0.10(-0.52%)
Aug 10, 2018 19.50 19.90 18.70 19.25 2,582,000 -0.15(-0.77%)
Aug 09, 2018 20.00 20.00 18.92 19.40 1,079,058 -0.50(-2.51%)
Aug 08, 2018 19.85 20.87 19.58 19.90 1,207,211 +0.50(+2.58%)
Aug 07, 2018 20.00 20.00 18.90 19.40 729,487 +0.20(+1.04%)
Aug 06, 2018 19.55 19.95 19.10 19.20 731,384 +0.20(+1.05%)
Aug 03, 2018 19.20 19.45 18.75 19.00 564,200 -0.20(-1.04%)
Aug 02, 2018 19.30 19.45 18.80 19.20 500,709 -0.30(-1.54%)
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.