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

Alpine Immune Sciences Inc (NQ: ALPN )

64.56 -0.06 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 4.678 4.678 4.240 4.240 6,589 -0.17(-3.85%)
Jul 30, 2019 4.240 4.550 4.190 4.410 14,577 +0.02(+0.46%)
Jul 29, 2019 4.550 4.700 4.293 4.390 19,227 -0.28(-6.00%)
Jul 26, 2019 4.500 4.685 4.500 4.670 14,200 +0.66(+16.46%)
Jul 25, 2019 4.560 4.865 4.010 4.010 8,456 -0.52(-11.48%)
Jul 24, 2019 4.380 4.530 4.260 4.530 19,909 +0.03(+0.67%)
Jul 23, 2019 4.620 4.957 4.500 4.500 6,402 -0.06(-1.32%)
Jul 22, 2019 4.760 4.873 4.500 4.560 8,417 -0.16(-3.39%)
Jul 19, 2019 4.600 5.350 4.585 4.720 10,200 +0.12(+2.61%)
Jul 18, 2019 4.200 4.600 4.144 4.600 19,944 +0.55(+13.58%)
Jul 17, 2019 4.150 4.240 4.050 4.050 2,123 -0.05(-1.22%)
Jul 16, 2019 4.230 4.250 4.060 4.100 3,399 -0.11(-2.61%)
Jul 15, 2019 4.230 4.230 4.095 4.210 9,852 +0.01(+0.24%)
Jul 12, 2019 4.220 4.245 4.200 4.200 4,000 -0.07(-1.64%)
Jul 11, 2019 4.200 4.270 4.200 4.270 5,316 +0.03(+0.71%)
Jul 10, 2019 4.300 4.300 4.213 4.240 4,053 -0.06(-1.40%)
Jul 09, 2019 4.327 4.355 4.200 4.300 3,908 +0.04(+0.82%)
Jul 08, 2019 4.223 4.290 4.200 4.265 4,485 -0.04(-0.81%)
Jul 05, 2019 4.300 4.408 4.290 4.300 19,500 +0.00(+0.00%)
Jul 03, 2019 4.400 4.400 4.300 4.300 800 -0.15(-3.37%)
Jul 02, 2019 4.240 4.450 4.240 4.450 1,755 +0.25(+5.95%)
Jul 01, 2019 4.340 4.490 4.050 4.200 30,717 -0.01(-0.24%)
Jun 28, 2019 4.460 4.500 4.210 4.210 21,200 -0.29(-6.44%)
Jun 27, 2019 4.390 4.500 4.390 4.500 1,881 +0.08(+1.74%)
Jun 26, 2019 4.500 4.500 4.423 4.423 1,577 -0.08(-1.71%)
Jun 25, 2019 4.500 4.500 4.500 4.500 1,369 +0.00(+0.00%)
Jun 24, 2019 4.480 4.500 4.210 4.500 53,381 +0.08(+1.81%)
Jun 21, 2019 4.490 4.495 4.360 4.420 6,400 -0.07(-1.56%)
Jun 20, 2019 4.425 4.490 4.361 4.490 4,043 -0.01(-0.22%)
Jun 19, 2019 4.420 4.500 4.420 4.500 6,449 +0.13(+2.97%)
Jun 18, 2019 4.500 4.500 4.270 4.370 6,159 -0.13(-2.89%)
Jun 17, 2019 4.270 4.500 4.270 4.500 13,718 +0.20(+4.65%)
Jun 14, 2019 4.380 4.440 4.210 4.300 12,700 +0.21(+5.13%)
Jun 13, 2019 4.250 4.250 4.090 4.090 12,016 -0.17(-3.99%)
Jun 12, 2019 4.324 4.324 4.170 4.260 3,220 -0.11(-2.51%)
Jun 11, 2019 4.165 4.440 4.150 4.370 5,009 +0.02(+0.46%)
Jun 10, 2019 4.200 4.478 4.200 4.350 4,511 +0.27(+6.62%)
Jun 07, 2019 4.210 4.210 3.830 4.080 2,500 -0.07(-1.69%)
Jun 06, 2019 4.340 4.510 4.150 4.150 1,633 -0.25(-5.72%)
Jun 05, 2019 4.550 4.550 4.375 4.402 5,770 -0.13(-2.78%)
Jun 04, 2019 4.835 4.835 4.460 4.528 15,742 -0.16(-3.45%)
Jun 03, 2019 4.950 4.950 4.500 4.690 3,806 -0.25(-5.06%)
May 31, 2019 4.890 4.965 4.501 4.940 7,400 -0.05(-1.00%)
May 30, 2019 4.870 5.000 4.870 4.990 11,184 +0.05(+1.01%)
May 29, 2019 4.740 4.980 4.640 4.940 1,587 +0.20(+4.22%)
May 28, 2019 4.590 4.940 4.390 4.740 23,002 -0.06(-1.25%)
May 24, 2019 5.620 5.620 4.380 4.800 39,100 -0.88(-15.49%)
May 23, 2019 5.692 5.729 5.500 5.680 2,477 -0.04(-0.70%)
May 22, 2019 5.650 5.780 5.610 5.720 5,537 +0.07(+1.24%)
May 21, 2019 5.662 5.777 5.600 5.650 4,987 -0.10(-1.73%)
May 20, 2019 5.920 5.930 5.749 5.749 1,928 -0.20(-3.37%)
May 17, 2019 5.528 5.950 5.528 5.950 10,300 +0.41(+7.40%)
May 16, 2019 5.800 5.800 5.540 5.540 2,315 -0.30(-5.18%)
May 15, 2019 5.270 5.890 5.270 5.843 12,229 +0.37(+6.81%)
May 14, 2019 5.820 5.930 5.440 5.470 3,441 -0.43(-7.29%)
May 13, 2019 5.940 6.000 5.280 5.900 18,625 -0.17(-2.88%)
May 10, 2019 6.319 6.320 6.075 6.075 600 -0.16(-2.49%)
May 09, 2019 6.120 6.340 6.100 6.230 2,728 -0.13(-2.04%)
May 08, 2019 6.320 6.400 6.320 6.360 3,104 -0.04(-0.63%)
May 07, 2019 6.290 6.400 6.290 6.400 2,768 -0.03(-0.47%)
May 06, 2019 6.300 6.490 6.244 6.430 4,493 +0.19(+3.04%)
May 03, 2019 6.275 6.350 6.095 6.240 7,400 -0.08(-1.27%)
May 02, 2019 6.530 6.530 6.110 6.320 5,547 -0.07(-1.17%)
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.