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 (%)
Dec 31, 2014 27.35 29.09 29.09 29.09 305,700 +1.81(+6.63%)
Dec 30, 2014 27.96 29.36 27.00 27.28 128,257 -0.68(-2.43%)
Dec 29, 2014 28.45 28.91 26.85 27.96 121,460 -0.25(-0.89%)
Dec 26, 2014 25.89 28.41 25.85 28.21 117,150 +2.54(+9.89%)
Dec 24, 2014 25.20 25.67 25.67 25.67 72,500 +0.43(+1.70%)
Dec 23, 2014 28.25 28.25 24.69 25.24 233,942 -3.09(-10.91%)
Dec 22, 2014 28.31 28.84 26.89 28.33 168,735 -0.21(-0.74%)
Dec 19, 2014 28.41 29.36 27.67 28.54 1,100,032 +0.46(+1.64%)
Dec 18, 2014 29.55 30.02 26.63 28.08 286,062 -0.67(-2.33%)
Dec 17, 2014 24.95 28.77 24.95 28.75 319,255 +3.96(+15.97%)
Dec 16, 2014 25.46 25.75 24.18 24.79 240,229 -0.77(-3.01%)
Dec 15, 2014 25.40 26.52 23.72 25.56 306,240 +0.29(+1.15%)
Dec 12, 2014 26.18 26.79 24.35 25.27 361,697 -1.46(-5.46%)
Dec 11, 2014 20.70 27.21 20.70 26.73 587,675 +6.46(+31.87%)
Dec 10, 2014 19.77 20.52 19.32 20.27 187,059 +0.36(+1.81%)
Dec 09, 2014 19.75 21.05 19.68 19.91 220,158 -0.50(-2.45%)
Dec 08, 2014 20.09 22.35 19.61 20.41 443,196 +0.32(+1.59%)
Dec 05, 2014 18.08 20.34 18.08 20.09 143,853 +2.21(+12.36%)
Dec 04, 2014 17.66 18.41 17.37 17.88 89,385 +0.17(+0.96%)
Dec 03, 2014 16.91 18.00 16.91 17.71 113,064 +0.47(+2.73%)
Dec 02, 2014 15.82 17.30 15.82 17.24 83,413 +1.51(+9.60%)
Dec 01, 2014 16.36 17.20 15.52 15.73 194,302 -0.59(-3.62%)
Nov 28, 2014 16.93 16.93 16.26 16.32 21,620 -0.68(-4.00%)
Nov 26, 2014 16.75 17.00 17.00 17.00 202,300 +0.20(+1.19%)
Nov 25, 2014 16.53 17.12 16.53 16.80 94,900 -0.20(-1.18%)
Nov 24, 2014 16.17 17.19 15.77 17.00 120,829 +1.30(+8.28%)
Nov 21, 2014 15.65 16.19 15.49 15.70 129,030 +0.34(+2.21%)
Nov 20, 2014 16.06 16.81 15.21 15.36 125,079 -0.78(-4.83%)
Nov 19, 2014 16.93 16.93 15.95 16.14 52,217 -0.84(-4.95%)
Nov 18, 2014 16.97 17.48 16.71 16.98 91,192 +0.12(+0.71%)
Nov 17, 2014 15.80 16.91 15.80 16.86 83,867 +1.06(+6.71%)
Nov 14, 2014 15.90 16.16 15.56 15.80 88,711 -0.04(-0.25%)
Nov 13, 2014 15.95 16.88 15.52 15.84 73,528 -0.14(-0.88%)
Nov 12, 2014 17.10 17.10 15.50 15.98 105,767 -1.22(-7.09%)
Nov 11, 2014 16.93 17.47 16.58 17.20 72,621 +0.29(+1.71%)
Nov 10, 2014 16.57 17.13 15.87 16.91 105,520 +0.34(+2.05%)
Nov 07, 2014 16.76 17.36 15.83 16.57 106,934 -0.25(-1.49%)
Nov 06, 2014 16.55 17.50 15.19 16.82 354,646 -0.23(-1.35%)
Nov 05, 2014 16.34 17.50 16.23 17.05 74,505 +0.88(+5.44%)
Nov 04, 2014 19.00 19.00 16.04 16.17 213,061 -1.85(-10.27%)
Nov 03, 2014 17.90 18.69 17.90 18.02 211,741 +0.11(+0.61%)
Oct 31, 2014 17.16 18.00 16.47 17.91 297,032 +1.10(+6.54%)
Oct 30, 2014 16.76 16.98 16.54 16.81 54,773 +0.07(+0.42%)
Oct 29, 2014 16.77 16.84 16.51 16.74 72,588 +0.04(+0.24%)
Oct 28, 2014 16.19 16.74 16.07 16.70 105,601 +0.47(+2.90%)
Oct 27, 2014 16.73 16.40 16.40 16.23 118,919 -0.17(-1.04%)
Oct 24, 2014 15.21 16.50 15.10 16.40 135,261 +1.10(+7.19%)
Oct 23, 2014 13.90 15.48 13.63 15.30 110,717 +1.48(+10.71%)
Oct 22, 2014 14.00 14.01 13.38 13.82 88,593 +0.14(+1.02%)
Oct 21, 2014 12.65 13.85 12.50 13.68 90,191 +1.27(+10.23%)
Oct 20, 2014 11.70 12.47 11.44 12.41 62,927 +0.74(+6.34%)
Oct 17, 2014 11.34 11.79 10.82 11.67 62,018 +0.44(+3.92%)
Oct 16, 2014 11.12 11.37 10.69 11.23 78,213 -0.18(-1.58%)
Oct 15, 2014 11.23 11.57 10.76 11.41 58,438 +0.16(+1.42%)
Oct 14, 2014 11.19 11.62 10.90 11.25 88,218 +0.24(+2.18%)
Oct 13, 2014 10.61 11.13 10.52 11.01 63,404 +0.00(+0.00%)
Oct 10, 2014 11.38 11.52 10.77 11.01 85,792 -0.40(-3.51%)
Oct 09, 2014 11.76 11.98 11.19 11.41 110,285 -0.35(-2.98%)
Oct 08, 2014 11.57 11.84 11.02 11.76 149,401 +0.21(+1.82%)
Oct 07, 2014 12.03 12.24 11.50 11.55 57,263 -0.46(-3.83%)
Oct 06, 2014 11.89 12.65 11.45 12.01 222,591 +0.09(+0.76%)
Oct 03, 2014 11.54 12.00 11.02 11.92 271,125 +0.44(+3.83%)
Oct 02, 2014 12.48 12.48 11.11 11.48 55,931 -0.31(-2.63%)
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.