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 (%)
Nov 30, 2022 6.250 6.325 5.870 6.280 67,294 +0.10(+1.62%)
Nov 29, 2022 6.310 6.820 6.060 6.180 97,623 -0.17(-2.68%)
Nov 28, 2022 6.590 6.750 6.225 6.350 60,045 -0.24(-3.64%)
Nov 25, 2022 6.130 6.780 6.130 6.590 44,967 +0.32(+5.10%)
Nov 23, 2022 6.550 6.740 6.160 6.270 70,104 -0.24(-3.69%)
Nov 22, 2022 6.610 6.705 6.310 6.510 75,700 -0.09(-1.36%)
Nov 21, 2022 6.690 6.940 6.530 6.600 141,978 +0.05(+0.76%)
Nov 18, 2022 6.610 6.960 6.320 6.550 72,366 +0.05(+0.77%)
Nov 17, 2022 6.460 6.615 6.280 6.500 79,324 -0.16(-2.40%)
Nov 16, 2022 6.220 6.660 6.090 6.660 128,755 +0.41(+6.56%)
Nov 15, 2022 5.700 6.360 5.360 6.250 94,097 +0.51(+8.89%)
Nov 14, 2022 5.740 5.900 5.555 5.740 90,617 -0.03(-0.52%)
Nov 11, 2022 5.850 6.160 5.730 5.770 67,461 -0.11(-1.87%)
Nov 10, 2022 5.830 6.005 5.490 5.880 139,784 +0.27(+4.81%)
Nov 09, 2022 5.790 5.890 5.430 5.610 169,542 -0.30(-5.08%)
Nov 08, 2022 6.120 6.120 5.800 5.910 104,947 -0.13(-2.15%)
Nov 07, 2022 6.170 6.440 5.980 6.040 63,942 -0.21(-3.36%)
Nov 04, 2022 6.480 6.480 5.840 6.250 80,942 -0.20(-3.10%)
Nov 03, 2022 5.990 6.570 5.830 6.450 300,553 +0.45(+7.50%)
Nov 02, 2022 6.130 6.285 5.800 6.000 119,810 -0.08(-1.32%)
Nov 01, 2022 6.000 6.245 6.000 6.080 67,742 +0.17(+2.88%)
Oct 31, 2022 5.900 5.940 5.450 5.910 127,202 -0.01(-0.17%)
Oct 28, 2022 5.540 6.000 5.450 5.920 83,683 +0.41(+7.44%)
Oct 27, 2022 5.680 5.820 5.430 5.510 96,640 -0.18(-3.16%)
Oct 26, 2022 5.790 6.120 5.680 5.690 69,941 -0.02(-0.35%)
Oct 25, 2022 5.420 5.800 5.350 5.710 108,406 +0.26(+4.77%)
Oct 24, 2022 4.830 5.570 4.820 5.450 288,141 -0.29(-5.05%)
Oct 21, 2022 5.960 5.992 5.470 5.740 160,139 -0.15(-2.55%)
Oct 20, 2022 6.450 6.510 5.860 5.890 86,641 -0.59(-9.10%)
Oct 19, 2022 6.680 6.750 6.340 6.480 59,517 -0.30(-4.42%)
Oct 18, 2022 7.000 7.110 6.750 6.780 37,146 -0.20(-2.87%)
Oct 17, 2022 7.170 7.288 6.900 6.980 48,432 -0.12(-1.69%)
Oct 14, 2022 6.810 7.210 6.810 7.100 37,052 +0.37(+5.50%)
Oct 13, 2022 6.360 6.800 6.180 6.730 189,925 +0.28(+4.34%)
Oct 12, 2022 6.770 6.840 6.420 6.450 85,215 -0.26(-3.87%)
Oct 11, 2022 6.740 6.740 6.435 6.710 115,262 +0.01(+0.15%)
Oct 10, 2022 6.800 6.937 6.470 6.700 92,579 -0.13(-1.90%)
Oct 07, 2022 7.210 7.210 6.790 6.830 71,580 -0.25(-3.53%)
Oct 06, 2022 7.020 7.320 7.020 7.080 65,879 -0.03(-0.42%)
Oct 05, 2022 7.080 7.190 6.980 7.110 93,808 -0.10(-1.39%)
Oct 04, 2022 7.110 7.290 7.090 7.210 145,668 +0.21(+3.00%)
Oct 03, 2022 6.990 7.280 6.960 7.000 56,409 -0.20(-2.78%)
Sep 30, 2022 7.350 7.380 7.098 7.200 136,588 +0.03(+0.42%)
Sep 29, 2022 7.130 7.320 7.000 7.170 86,263 -0.10(-1.38%)
Sep 28, 2022 7.140 7.355 7.080 7.270 297,150 +0.22(+3.12%)
Sep 27, 2022 6.960 7.237 6.960 7.050 104,732 +0.14(+2.03%)
Sep 26, 2022 6.900 7.050 6.830 6.910 175,843 +0.02(+0.29%)
Sep 23, 2022 7.000 7.165 6.850 6.890 189,554 -0.11(-1.57%)
Sep 22, 2022 7.000 7.040 6.930 7.000 149,944 -0.01(-0.14%)
Sep 21, 2022 7.220 7.300 6.610 7.010 1,172,483 -0.34(-4.63%)
Sep 20, 2022 7.430 7.600 7.200 7.350 114,023 -0.21(-2.78%)
Sep 19, 2022 8.390 8.390 7.480 7.560 19,956 -0.57(-7.01%)
Sep 16, 2022 7.980 8.280 7.550 8.130 71,561 +0.03(+0.37%)
Sep 15, 2022 7.960 8.160 7.900 8.100 11,165 +0.13(+1.63%)
Sep 14, 2022 8.000 8.100 7.824 7.970 22,077 +0.22(+2.84%)
Sep 13, 2022 8.050 8.100 7.700 7.750 71,381 -0.41(-5.02%)
Sep 12, 2022 8.040 8.340 8.040 8.160 12,008 -0.10(-1.21%)
Sep 09, 2022 8.430 8.540 8.170 8.260 19,272 -0.18(-2.13%)
Sep 08, 2022 8.070 8.550 7.720 8.440 26,318 +0.30(+3.69%)
Sep 07, 2022 8.080 8.350 7.910 8.140 34,567 +0.09(+1.12%)
Sep 06, 2022 8.030 8.173 7.798 8.050 104,867 +0.12(+1.51%)
Sep 02, 2022 7.770 8.130 7.760 7.930 43,466 +0.20(+2.59%)
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.