Indicators

Alpine Immune Sciences Inc (NQ: ALPN )

64.96 -0.01 (-0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	11.66	11.66	11.19	11.60	49,532	+0.02(+0.17%)
Sep 28, 2017	11.66	11.68	11.00	11.58	48,110	-0.02(-0.17%)
Sep 27, 2017	11.11	11.69	11.10	11.60	57,011	+0.49(+4.41%)
Sep 26, 2017	11.53	11.73	10.65	11.11	112,315	-0.48(-4.14%)
Sep 25, 2017	11.54	11.95	11.50	11.59	95,067	+0.04(+0.35%)
Sep 22, 2017	10.60	11.71	9.880	11.55	286,801	+1.87(+19.32%)
Sep 21, 2017	9.830	9.900	9.550	9.680	4,998	-0.12(-1.22%)
Sep 20, 2017	9.510	9.800	9.350	9.800	50,747	+0.16(+1.66%)
Sep 19, 2017	9.840	9.990	9.570	9.640	24,719	-0.15(-1.53%)
Sep 18, 2017	9.740	10.00	9.600	9.790	50,705	+0.03(+0.31%)
Sep 15, 2017	9.470	9.830	9.260	9.760	68,131	+0.35(+3.72%)
Sep 14, 2017	9.855	9.870	9.220	9.410	56,860	-0.33(-3.39%)
Sep 13, 2017	9.990	10.31	9.740	9.740	27,003	-0.26(-2.60%)
Sep 12, 2017	9.810	10.00	9.780	10.00	14,576	+0.00(+0.00%)
Sep 11, 2017	9.560	10.19	9.219	10.00	31,760	+0.40(+4.17%)
Sep 08, 2017	9.050	9.820	8.850	9.600	65,288	+0.70(+7.87%)
Sep 07, 2017	8.710	9.250	8.620	8.900	66,723	+0.13(+1.48%)
Sep 06, 2017	9.250	9.250	8.410	8.770	25,813	-0.13(-1.46%)
Sep 05, 2017	8.800	8.960	8.250	8.900	19,882	+0.27(+3.13%)

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.