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

Alpine Immune Sciences Inc (NQ: ALPN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2018 4.800 4.890 4.800 4.800 4,500 -0.03(-0.52%)
Nov 29, 2018 4.760 4.845 4.760 4.825 2,903 -0.01(-0.31%)
Nov 28, 2018 4.970 4.970 4.800 4.840 8,158 -0.02(-0.41%)
Nov 27, 2018 4.750 4.860 4.720 4.860 13,416 +0.17(+3.55%)
Nov 26, 2018 4.750 4.967 4.693 4.693 2,955 -0.09(-1.85%)
Nov 23, 2018 4.840 4.850 4.765 4.782 5,500 -0.12(-2.41%)
Nov 21, 2018 4.900 4.900 4.900 0 +0.12(+2.51%)
Nov 20, 2018 4.950 4.950 4.530 4.780 19,639 -0.26(-5.16%)
Nov 19, 2018 5.268 5.268 4.960 5.040 3,248 -0.22(-4.18%)
Nov 16, 2018 5.210 5.300 5.120 5.260 10,600 +0.12(+2.33%)
Nov 15, 2018 5.176 5.200 5.055 5.140 8,571 -0.03(-0.60%)
Nov 14, 2018 5.150 5.200 5.150 5.171 2,784 +0.03(+0.61%)
Nov 13, 2018 5.190 5.270 4.857 5.140 11,411 -0.04(-0.77%)
Nov 12, 2018 4.980 5.270 4.810 5.180 17,497 +0.38(+7.92%)
Nov 09, 2018 4.800 4.900 4.800 4.800 9,800 -0.01(-0.21%)
Nov 08, 2018 4.955 4.955 4.740 4.810 7,096 -0.01(-0.26%)
Nov 07, 2018 4.834 4.930 4.744 4.823 6,918 +0.06(+1.31%)
Nov 06, 2018 4.730 5.036 4.730 4.760 6,989 +0.04(+0.85%)
Nov 05, 2018 5.210 5.240 4.720 4.720 5,937 -0.05(-1.05%)
Nov 02, 2018 4.990 5.120 4.620 4.770 3,700 -0.23(-4.60%)
Nov 01, 2018 4.690 5.000 4.690 5.000 12,356 +0.37(+7.99%)
Oct 31, 2018 4.720 4.823 4.610 4.630 22,761 +0.00(+0.00%)
Oct 30, 2018 4.940 4.940 4.608 4.630 9,560 -0.18(-3.74%)
Oct 29, 2018 4.790 4.980 4.790 4.810 1,744 -0.16(-3.22%)
Oct 26, 2018 4.940 4.990 4.850 4.970 4,500 +0.08(+1.53%)
Oct 25, 2018 4.840 4.980 4.800 4.895 12,064 +0.05(+1.14%)
Oct 24, 2018 4.900 4.900 4.800 4.840 28,540 -0.07(-1.52%)
Oct 23, 2018 5.020 5.050 4.780 4.915 15,847 -0.23(-4.39%)
Oct 22, 2018 5.010 5.880 5.000 5.140 4,436 +0.13(+2.59%)
Oct 19, 2018 5.290 5.290 5.010 5.010 11,300 -0.19(-3.58%)
Oct 18, 2018 5.210 5.350 5.180 5.196 7,142 -0.05(-1.03%)
Oct 17, 2018 5.190 5.338 5.120 5.250 7,006 +0.05(+0.96%)
Oct 16, 2018 5.020 5.350 4.960 5.200 59,788 +0.11(+2.16%)
Oct 15, 2018 5.060 5.098 4.960 5.090 17,161 +0.09(+1.80%)
Oct 12, 2018 5.050 5.350 4.960 5.000 43,100 +0.00(+0.00%)
Oct 11, 2018 5.300 5.390 4.960 5.000 28,270 -0.31(-5.84%)
Oct 10, 2018 5.331 5.660 5.272 5.310 8,077 +0.06(+1.14%)
Oct 09, 2018 6.000 6.000 4.890 5.250 70,751 -0.68(-11.47%)
Oct 08, 2018 5.900 6.000 5.750 5.930 9,236 +0.00(+0.00%)
Oct 05, 2018 5.840 6.030 5.750 5.930 8,500 +0.11(+1.89%)
Oct 04, 2018 5.980 6.071 5.645 5.820 19,825 -0.17(-2.84%)
Oct 03, 2018 5.929 6.120 5.929 5.990 8,920 -0.08(-1.32%)
Oct 02, 2018 6.020 6.119 5.548 6.070 20,279 +0.21(+3.58%)
Oct 01, 2018 6.400 6.790 5.851 5.860 16,416 -0.47(-7.42%)
Sep 28, 2018 6.420 6.500 6.300 6.330 6,800 -0.12(-1.86%)
Sep 27, 2018 6.500 6.680 6.420 6.450 28,606 +0.10(+1.57%)
Sep 26, 2018 6.460 6.460 6.350 6.350 5,012 -0.04(-0.63%)
Sep 25, 2018 6.440 6.500 6.360 6.390 12,894 -0.11(-1.69%)
Sep 24, 2018 6.180 6.500 6.180 6.500 2,978 +0.32(+5.18%)
Sep 21, 2018 6.420 6.500 6.180 6.180 28,100 -0.27(-4.19%)
Sep 20, 2018 6.271 6.500 6.271 6.450 11,776 +0.00(+0.00%)
Sep 19, 2018 6.500 6.605 6.400 6.450 30,363 -0.03(-0.46%)
Sep 18, 2018 6.170 6.480 6.160 6.480 23,206 +0.37(+6.06%)
Sep 17, 2018 6.110 6.250 6.100 6.110 2,988 -0.09(-1.45%)
Sep 14, 2018 6.290 6.350 6.000 6.200 7,100 -0.04(-0.64%)
Sep 13, 2018 6.440 6.535 6.240 6.240 4,586 -0.25(-3.85%)
Sep 12, 2018 6.010 6.490 6.010 6.490 22,470 +0.43(+7.10%)
Sep 11, 2018 6.580 6.690 6.030 6.060 22,201 -0.53(-8.04%)
Sep 10, 2018 6.680 6.695 6.500 6.590 8,330 -0.10(-1.49%)
Sep 07, 2018 6.700 6.700 6.420 6.690 9,300 -0.01(-0.15%)
Sep 06, 2018 6.440 6.700 6.305 6.700 16,754 +0.30(+4.69%)
Sep 05, 2018 6.290 6.550 6.220 6.400 8,808 +0.10(+1.59%)
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.