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

Alpine Immune Sciences Inc (NQ: ALPN )

64.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2017 10.70 10.72 10.50 10.51 35,662 -0.18(-1.68%)
Nov 29, 2017 10.64 10.69 10.15 10.69 11,401 +0.02(+0.19%)
Nov 28, 2017 10.11 10.67 9.990 10.67 9,188 +0.68(+6.81%)
Nov 27, 2017 10.37 10.47 9.990 9.990 21,754 -0.47(-4.49%)
Nov 24, 2017 10.37 10.51 10.28 10.46 1,783 +0.10(+0.97%)
Nov 22, 2017 10.85 10.85 10.30 10.36 12,839 -0.41(-3.81%)
Nov 21, 2017 10.50 10.83 10.50 10.77 4,566 +0.27(+2.57%)
Nov 20, 2017 10.51 10.81 10.26 10.50 24,509 +0.25(+2.44%)
Nov 17, 2017 10.20 10.42 10.03 10.25 57,000 +0.23(+2.30%)
Nov 16, 2017 9.940 10.79 9.910 10.02 10,588 +0.12(+1.21%)
Nov 15, 2017 9.990 10.75 9.830 9.900 31,566 -0.11(-1.10%)
Nov 14, 2017 10.31 11.06 10.00 10.01 97,170 -0.14(-1.38%)
Nov 13, 2017 10.25 10.60 10.01 10.15 37,858 +0.50(+5.18%)
Nov 10, 2017 9.680 10.05 9.620 9.650 6,445 -0.22(-2.23%)
Nov 09, 2017 9.810 10.03 9.710 9.870 6,053 +0.04(+0.41%)
Nov 08, 2017 9.930 10.07 9.615 9.830 22,265 -0.13(-1.31%)
Nov 07, 2017 10.46 10.46 9.881 9.960 10,566 -0.42(-4.05%)
Nov 06, 2017 10.20 10.38 10.20 10.38 7,151 +0.32(+3.18%)
Nov 03, 2017 10.36 10.45 9.950 10.06 8,852 -0.21(-2.04%)
Nov 02, 2017 10.38 10.49 9.940 10.27 27,509 -0.03(-0.29%)
Nov 01, 2017 10.16 10.30 9.875 10.30 4,898 +0.27(+2.69%)
Oct 31, 2017 9.750 10.40 9.750 10.03 77,924 +0.06(+0.60%)
Oct 30, 2017 10.05 10.72 9.950 9.970 23,014 -0.08(-0.80%)
Oct 27, 2017 10.42 10.68 10.05 10.05 18,190 -0.22(-2.14%)
Oct 26, 2017 10.66 10.66 10.24 10.27 19,831 -0.08(-0.77%)
Oct 25, 2017 10.40 10.57 10.00 10.35 29,429 -0.25(-2.36%)
Oct 24, 2017 11.33 11.33 10.11 10.60 73,988 -0.60(-5.36%)
Oct 23, 2017 10.88 11.20 10.52 11.20 49,680 +0.17(+1.54%)
Oct 20, 2017 11.79 11.79 11.00 11.03 22,693 -0.82(-6.92%)
Oct 19, 2017 11.13 11.85 11.07 11.85 6,770 +0.05(+0.42%)
Oct 18, 2017 11.75 11.89 11.30 11.80 5,564 -0.16(-1.34%)
Oct 17, 2017 11.99 11.99 11.49 11.96 14,825 +0.22(+1.87%)
Oct 16, 2017 12.15 12.24 11.62 11.74 11,856 -0.33(-2.73%)
Oct 13, 2017 12.00 12.07 11.50 12.07 17,385 +0.23(+1.94%)
Oct 12, 2017 11.50 11.99 11.32 11.84 23,490 +0.36(+3.14%)
Oct 11, 2017 11.41 11.80 11.00 11.48 37,844 -0.21(-1.80%)
Oct 10, 2017 12.05 12.23 11.33 11.69 23,081 -0.57(-4.65%)
Oct 09, 2017 12.10 12.50 12.01 12.26 15,254 +0.09(+0.74%)
Oct 06, 2017 11.43 12.25 11.28 12.17 109,593 +0.59(+5.09%)
Oct 05, 2017 11.68 11.88 11.26 11.58 63,755 -0.22(-1.86%)
Oct 04, 2017 12.33 12.59 11.62 11.80 40,122 -0.85(-6.72%)
Oct 03, 2017 11.60 12.87 11.44 12.65 74,399 +0.91(+7.75%)
Oct 02, 2017 11.50 11.75 11.25 11.74 65,061 +0.14(+1.21%)
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.