Skip to main content

Alpine Immune Sciences Inc (NQ: ALPN )

64.50 +0.08 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 64.40 64.50 64.40 64.50 2,972,553 +0.08(+0.12%)
Apr 15, 2024 64.39 64.50 64.37 64.42 3,550,121 +0.05(+0.08%)
Apr 12, 2024 64.36 64.57 64.34 64.37 4,100,063 -0.03(-0.05%)
Apr 11, 2024 64.18 64.45 64.15 64.40 34,588,000 +17.36(+36.90%)
Apr 10, 2024 37.89 47.84 37.43 47.04 12,239,387 +8.10(+20.80%)
Apr 09, 2024 39.16 39.63 37.57 38.94 1,174,762 +0.41(+1.06%)
Apr 08, 2024 34.83 39.50 34.25 38.53 2,587,464 +3.62(+10.37%)
Apr 05, 2024 35.14 36.13 34.51 34.91 1,099,932 -0.42(-1.19%)
Apr 04, 2024 38.35 38.42 34.31 35.33 1,578,510 -2.78(-7.29%)
Apr 03, 2024 39.00 40.14 36.66 38.11 1,647,247 -1.10(-2.81%)
Apr 02, 2024 39.72 41.16 39.01 39.21 1,014,598 -1.01(-2.51%)
Apr 01, 2024 39.31 40.32 37.93 40.22 1,354,970 +0.58(+1.46%)
Mar 28, 2024 38.65 41.04 40.21 39.64 1,462,111 +0.99(+2.56%)
Mar 27, 2024 37.70 39.04 36.68 38.65 787,120 +1.20(+3.20%)
Mar 26, 2024 37.86 39.15 37.42 37.45 776,940 -0.10(-0.27%)
Mar 25, 2024 39.30 40.14 37.47 37.55 642,198 -1.79(-4.55%)
Mar 22, 2024 41.32 41.47 38.89 39.34 853,617 -2.26(-5.43%)
Mar 21, 2024 40.51 42.88 40.23 41.60 1,213,336 +1.37(+3.41%)
Mar 20, 2024 40.26 41.79 39.73 40.23 1,257,821 +0.28(+0.70%)
Mar 19, 2024 37.40 42.24 37.15 39.95 3,076,056 +4.48(+12.63%)
Mar 18, 2024 36.46 36.80 35.00 35.47 978,097 -0.91(-2.50%)
Mar 15, 2024 35.92 37.37 35.56 36.38 4,021,379 +0.49(+1.37%)
Mar 14, 2024 36.21 37.00 34.86 35.89 1,415,170 -0.72(-1.97%)
Mar 13, 2024 36.44 37.52 36.05 36.61 868,671 +0.16(+0.44%)
Mar 12, 2024 36.34 37.51 35.61 36.45 1,013,724 +1.07(+3.02%)
Mar 11, 2024 35.72 37.20 35.29 35.38 1,185,404 -0.55(-1.53%)
Mar 08, 2024 37.52 38.12 35.52 35.93 1,382,609 -1.07(-2.89%)
Mar 07, 2024 38.91 39.27 36.71 37.00 1,042,750 -1.55(-4.02%)
Mar 06, 2024 38.30 38.74 37.78 38.55 719,712 +1.08(+2.88%)
Mar 05, 2024 36.40 38.02 36.26 37.47 1,747,784 +0.81(+2.21%)
Mar 04, 2024 36.60 37.03 35.01 36.66 1,248,732 +0.66(+1.83%)
Mar 01, 2024 35.45 36.57 35.27 36.00 995,440 +0.78(+2.21%)
Feb 29, 2024 35.63 35.63 34.62 35.22 748,836 +0.30(+0.86%)
Feb 28, 2024 35.67 36.16 34.62 34.92 605,615 -1.04(-2.89%)
Feb 27, 2024 35.01 36.70 34.99 35.96 1,191,081 +1.21(+3.48%)
Feb 26, 2024 33.92 34.92 33.72 34.75 786,429 +0.83(+2.45%)
Feb 23, 2024 33.19 33.99 32.38 33.92 785,687 +0.81(+2.45%)
Feb 22, 2024 30.89 33.48 30.59 33.11 1,078,952 +2.72(+8.95%)
Feb 21, 2024 30.38 30.76 29.56 30.39 529,444 -0.12(-0.39%)
Feb 20, 2024 31.14 31.48 29.80 30.51 1,399,390 -0.75(-2.40%)
Feb 16, 2024 29.74 32.13 29.48 31.26 1,479,906 +1.38(+4.62%)
Feb 15, 2024 30.25 30.77 29.31 29.88 640,073 +0.75(+2.57%)
Feb 14, 2024 29.33 29.95 28.69 29.13 862,563 +0.36(+1.25%)
Feb 13, 2024 28.90 29.98 28.41 28.77 966,357 -1.61(-5.30%)
Feb 12, 2024 29.25 30.65 29.17 30.38 1,922,537 +1.34(+4.61%)
Feb 09, 2024 28.70 29.66 28.04 29.04 1,812,622 +0.63(+2.22%)
Feb 08, 2024 27.17 28.60 27.10 28.41 1,641,915 +1.31(+4.83%)
Feb 07, 2024 26.62 27.42 26.09 27.10 911,962 +0.58(+2.19%)
Feb 06, 2024 27.32 27.52 26.16 26.52 756,276 -0.93(-3.39%)
Feb 05, 2024 27.52 27.78 26.34 27.45 703,751 -0.24(-0.87%)
Feb 02, 2024 27.96 28.36 27.44 27.69 584,738 -0.29(-1.04%)
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.