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

Alpine Immune Sciences Inc (NQ: ALPN )

64.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2022 9.280 9.555 9.020 9.300 82,757 -0.13(-1.38%)
May 27, 2022 9.000 9.890 8.910 9.430 98,666 +0.42(+4.66%)
May 26, 2022 8.550 9.100 8.287 9.010 62,570 +0.50(+5.88%)
May 25, 2022 8.310 8.570 8.140 8.510 81,943 +0.17(+2.04%)
May 24, 2022 8.370 8.500 7.980 8.340 139,279 +0.04(+0.48%)
May 23, 2022 8.340 8.390 8.010 8.300 128,206 +0.05(+0.61%)
May 20, 2022 8.120 8.300 7.720 8.250 68,783 +0.24(+3.00%)
May 19, 2022 7.900 8.135 7.800 8.010 73,686 +0.12(+1.52%)
May 18, 2022 7.870 8.090 7.660 7.890 79,253 -0.11(-1.38%)
May 17, 2022 8.210 8.390 7.830 8.000 108,146 +0.11(+1.39%)
May 16, 2022 7.490 8.190 7.344 7.890 54,318 +0.34(+4.50%)
May 13, 2022 6.720 7.700 6.621 7.550 92,046 +0.84(+12.52%)
May 12, 2022 6.950 7.000 6.400 6.710 101,450 -0.34(-4.82%)
May 11, 2022 8.180 8.214 6.970 7.050 120,892 -1.16(-14.13%)
May 10, 2022 8.380 8.825 7.930 8.210 93,240 -0.01(-0.12%)
May 09, 2022 8.340 8.340 7.990 8.220 99,632 -0.27(-3.18%)
May 06, 2022 8.770 8.820 8.150 8.490 74,966 -0.11(-1.28%)
May 05, 2022 9.380 9.380 8.560 8.600 78,377 -0.90(-9.47%)
May 04, 2022 9.510 9.560 8.810 9.500 71,558 -0.02(-0.21%)
May 03, 2022 9.490 9.950 9.180 9.520 83,759 +0.08(+0.85%)
May 02, 2022 9.160 9.490 8.860 9.440 63,369 +0.24(+2.61%)
Apr 29, 2022 9.250 9.580 9.075 9.200 53,692 -0.11(-1.18%)
Apr 28, 2022 9.420 9.530 8.830 9.310 58,888 +0.00(+0.00%)
Apr 27, 2022 9.340 9.560 8.967 9.310 87,278 -0.08(-0.85%)
Apr 26, 2022 9.080 9.500 8.980 9.390 119,435 +0.06(+0.64%)
Apr 25, 2022 8.410 9.580 8.385 9.330 88,577 +0.81(+9.51%)
Apr 22, 2022 8.710 8.885 8.430 8.520 124,663 -0.28(-3.18%)
Apr 21, 2022 8.570 8.920 8.500 8.800 124,820 +0.30(+3.53%)
Apr 20, 2022 8.090 8.580 7.900 8.500 92,050 +0.48(+5.99%)
Apr 19, 2022 7.770 8.132 7.457 8.020 193,822 +0.22(+2.82%)
Apr 18, 2022 7.890 8.090 7.520 7.800 124,474 -0.20(-2.50%)
Apr 14, 2022 7.790 8.060 7.421 8.000 171,182 +0.25(+3.23%)
Apr 13, 2022 7.600 7.850 7.370 7.750 209,759 -0.02(-0.26%)
Apr 12, 2022 8.400 8.430 7.770 7.770 68,589 -0.49(-5.93%)
Apr 11, 2022 8.610 8.635 8.083 8.260 64,385 -0.46(-5.28%)
Apr 08, 2022 8.930 8.930 8.590 8.720 67,888 -0.17(-1.91%)
Apr 07, 2022 8.720 9.090 8.720 8.890 53,225 +0.18(+2.07%)
Apr 06, 2022 8.950 9.030 8.700 8.710 70,714 -0.39(-4.29%)
Apr 05, 2022 9.510 9.670 9.060 9.100 43,976 -0.30(-3.19%)
Apr 04, 2022 9.070 9.610 8.970 9.400 67,454 +0.43(+4.79%)
Apr 01, 2022 8.960 9.250 8.680 8.970 61,719 +0.00(+0.00%)
Mar 31, 2022 9.210 9.220 8.906 8.970 127,585 -0.25(-2.71%)
Mar 30, 2022 9.460 9.720 9.125 9.220 94,070 -0.13(-1.39%)
Mar 29, 2022 9.000 9.580 8.950 9.350 91,525 +0.35(+3.89%)
Mar 28, 2022 9.630 9.630 8.845 9.000 190,228 -0.66(-6.83%)
Mar 25, 2022 9.770 9.890 9.420 9.660 129,078 +0.13(+1.36%)
Mar 24, 2022 9.280 9.629 9.040 9.530 126,028 +0.28(+3.03%)
Mar 23, 2022 9.510 10.30 9.210 9.250 271,106 +0.52(+5.96%)
Mar 22, 2022 8.750 8.855 8.630 8.730 90,016 +0.08(+0.92%)
Mar 21, 2022 8.810 8.900 8.445 8.650 94,020 -0.15(-1.70%)
Mar 18, 2022 8.620 9.000 8.060 8.800 135,035 +0.16(+1.85%)
Mar 17, 2022 8.140 8.770 8.070 8.640 42,217 +0.40(+4.85%)
Mar 16, 2022 7.800 8.350 7.670 8.240 69,922 +0.58(+7.57%)
Mar 15, 2022 7.620 7.790 7.210 7.660 95,829 +0.10(+1.32%)
Mar 14, 2022 7.700 7.790 7.240 7.560 103,295 -0.08(-1.05%)
Mar 11, 2022 8.170 8.810 7.600 7.640 112,783 -0.50(-6.14%)
Mar 10, 2022 7.740 8.220 7.610 8.140 96,935 +0.24(+3.04%)
Mar 09, 2022 7.320 8.139 7.320 7.900 142,055 +0.79(+11.11%)
Mar 08, 2022 6.920 7.359 6.820 7.110 86,064 +0.13(+1.86%)
Mar 07, 2022 6.810 7.149 6.460 6.980 223,082 -0.68(-8.88%)
Mar 04, 2022 7.540 8.001 7.430 7.660 74,350 -0.04(-0.52%)
Mar 03, 2022 8.230 8.230 7.610 7.700 67,872 -0.46(-5.64%)
Mar 02, 2022 8.010 8.420 7.560 8.160 103,436 +0.33(+4.21%)
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.