Indicators

Alpine Immune Sciences Inc (NQ: ALPN )

64.97 +0.02 (+0.02%)

Streaming Delayed Price Updated: 9:42 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.750	3.940	3.600	3.700	18,700	+0.08(+2.21%)
May 28, 2020	3.550	4.030	3.420	3.620	92,153	+0.10(+2.95%)
May 27, 2020	3.540	3.550	3.450	3.516	11,782	+0.11(+3.11%)
May 26, 2020	3.410	3.550	3.406	3.410	52,311	+0.02(+0.59%)
May 22, 2020	3.330	3.400	3.320	3.390	9,600	+0.04(+1.04%)
May 21, 2020	3.260	3.400	3.255	3.355	30,111	-0.02(-0.45%)
May 20, 2020	3.400	3.400	3.280	3.370	3,947	+0.06(+1.81%)
May 19, 2020	3.200	3.390	3.200	3.310	7,248	+0.16(+5.08%)
May 18, 2020	3.400	3.400	3.030	3.150	9,848	-0.12(-3.52%)
May 15, 2020	3.150	3.400	3.100	3.265	29,900	+0.22(+7.05%)
May 14, 2020	3.200	3.310	2.965	3.050	6,944	-0.31(-9.23%)
May 13, 2020	3.280	3.400	3.121	3.360	23,656	-0.03(-0.88%)
May 12, 2020	2.920	3.400	2.580	3.390	105,652	+0.54(+18.95%)
May 11, 2020	2.890	3.100	2.850	2.850	4,162	-0.14(-4.68%)
May 08, 2020	3.094	3.094	2.770	2.990	8,300	+0.19(+6.79%)
May 07, 2020	3.010	3.210	2.800	2.800	24,010	-0.30(-9.68%)
May 06, 2020	2.900	3.100	2.900	3.100	8,165	+0.10(+3.33%)
May 05, 2020	2.810	3.000	2.810	3.000	12,703	+0.21(+7.33%)
May 04, 2020	2.880	2.880	2.795	2.795	604	-0.00(-0.18%)

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.