Indicators

Alpine Immune Sciences Inc (NQ: ALPN )

64.97 UNCHANGED

Last Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	3.950	4.080	3.934	3.960	1,013	-0.02(-0.50%)
Sep 27, 2019	3.989	4.099	3.920	3.980	9,900	+0.06(+1.53%)
Sep 26, 2019	4.110	4.280	3.920	3.920	24,873	-0.16(-3.92%)
Sep 25, 2019	4.250	4.370	4.080	4.080	4,572	-0.20(-4.66%)
Sep 24, 2019	4.340	4.560	4.279	4.279	9,556	-0.17(-3.84%)
Sep 23, 2019	4.280	4.620	4.240	4.450	15,885	+0.10(+2.30%)
Sep 20, 2019	4.300	4.350	4.150	4.350	14,300	+0.19(+4.57%)
Sep 19, 2019	4.200	4.488	4.150	4.160	30,335	-0.19(-4.37%)
Sep 18, 2019	4.250	4.600	4.250	4.350	12,130	+0.19(+4.57%)
Sep 17, 2019	4.210	4.400	3.980	4.160	8,231	-0.08(-1.89%)
Sep 16, 2019	3.920	4.288	3.920	4.240	22,518	+0.40(+10.42%)
Sep 13, 2019	4.800	5.120	3.700	3.840	62,400	-0.93(-19.50%)
Sep 12, 2019	4.700	5.341	4.700	4.770	35,147	-0.10(-2.05%)
Sep 11, 2019	4.660	4.880	4.660	4.870	4,026	+0.02(+0.41%)
Sep 10, 2019	4.700	4.850	4.472	4.850	5,648	+0.15(+3.19%)
Sep 09, 2019	4.860	4.877	4.700	4.700	3,090	-0.20(-4.08%)
Sep 06, 2019	4.350	4.900	4.337	4.900	33,500	+0.58(+13.43%)
Sep 05, 2019	4.880	4.900	4.320	4.320	8,539	-0.28(-6.09%)
Sep 04, 2019	4.570	4.790	4.460	4.600	21,175	+0.10(+2.22%)

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.