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 +0.01 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Feb 28, 2019 6.970 6.970 6.653 6.762 11,694 -0.20(-2.85%)
Feb 27, 2019 6.200 7.000 6.192 6.960 18,764 +0.60(+9.43%)
Feb 26, 2019 6.580 6.900 6.200 6.360 13,346 -0.19(-2.90%)
Feb 25, 2019 6.740 6.826 6.246 6.550 16,736 -0.09(-1.36%)
Feb 22, 2019 6.120 6.760 6.010 6.640 34,600 +0.64(+10.67%)
Feb 21, 2019 5.950 6.000 5.930 6.000 1,656 +0.00(+0.00%)
Feb 20, 2019 5.920 6.000 5.900 6.000 8,887 +0.06(+1.01%)
Feb 19, 2019 5.790 6.000 5.641 5.940 9,640 +0.17(+2.95%)
Feb 15, 2019 5.762 5.770 5.595 5.770 11,000 +0.24(+4.34%)
Feb 14, 2019 5.600 5.778 5.530 5.530 13,415 -0.06(-1.01%)
Feb 13, 2019 5.810 5.810 5.550 5.586 12,543 -0.06(-1.04%)
Feb 12, 2019 5.890 6.000 5.630 5.645 14,946 -0.10(-1.66%)
Feb 11, 2019 5.710 6.000 5.610 5.740 26,377 +0.24(+4.36%)
Feb 08, 2019 6.350 6.350 5.410 5.500 64,500 -0.98(-15.12%)
Feb 07, 2019 6.480 6.720 6.430 6.480 1,357 -0.03(-0.46%)
Feb 06, 2019 6.740 6.740 6.420 6.510 2,668 +0.23(+3.66%)
Feb 05, 2019 6.259 6.731 6.201 6.280 3,441 -0.11(-1.72%)
Feb 04, 2019 6.400 6.880 6.390 6.390 17,202 -0.02(-0.31%)
Feb 01, 2019 6.410 6.550 6.410 6.410 14,400 +0.01(+0.16%)
Jan 31, 2019 6.700 7.050 6.090 6.400 30,367 -0.25(-3.76%)
Jan 30, 2019 7.020 7.179 6.570 6.650 7,140 -0.40(-5.67%)
Jan 29, 2019 7.000 7.159 6.979 7.050 46,770 +0.15(+2.24%)
Jan 28, 2019 6.812 7.050 6.750 6.895 23,476 -0.12(-1.78%)
Jan 25, 2019 7.280 7.380 6.790 7.020 32,700 -0.08(-1.13%)
Jan 24, 2019 6.220 7.234 6.177 7.100 44,586 +0.90(+14.52%)
Jan 23, 2019 6.200 6.240 5.970 6.200 25,630 +0.80(+14.81%)
Jan 22, 2019 5.700 5.700 5.400 5.400 3,511 -0.30(-5.28%)
Jan 18, 2019 5.400 5.905 5.400 5.701 1,100 +0.30(+5.57%)
Jan 17, 2019 5.680 5.680 5.104 5.400 7,904 -0.35(-6.09%)
Jan 16, 2019 5.990 6.042 5.750 5.750 7,823 -0.18(-3.04%)
Jan 15, 2019 5.690 6.000 5.430 5.930 25,107 +0.28(+4.96%)
Jan 14, 2019 5.270 5.800 5.270 5.650 3,652 +0.40(+7.62%)
Jan 11, 2019 5.090 5.300 5.090 5.250 6,900 +0.27(+5.42%)
Jan 10, 2019 5.100 5.100 4.935 4.980 3,906 +0.20(+4.18%)
Jan 09, 2019 4.940 4.950 4.780 4.780 3,235 -0.11(-2.25%)
Jan 08, 2019 4.940 4.940 4.740 4.890 5,734 +0.07(+1.45%)
Jan 07, 2019 4.840 4.960 4.820 4.820 13,436 +0.15(+3.21%)
Jan 04, 2019 4.425 4.670 4.331 4.670 11,700 +0.27(+6.14%)
Jan 03, 2019 4.090 4.500 4.090 4.400 4,840 +0.31(+7.58%)
Jan 02, 2019 3.660 4.090 3.660 4.090 9,537 +0.41(+11.14%)
Dec 31, 2018 3.910 4.000 3.660 3.680 46,500 -0.23(-5.88%)
Dec 28, 2018 3.960 4.060 3.910 3.910 9,900 -0.05(-1.26%)
Dec 27, 2018 4.050 4.160 3.950 3.960 14,882 -0.14(-3.41%)
Dec 26, 2018 4.070 4.359 4.070 4.100 32,566 -0.09(-2.15%)
Dec 24, 2018 4.300 4.340 4.190 4.190 29,800 -0.76(-15.35%)
Dec 21, 2018 4.700 4.950 4.350 4.950 34,700 +0.20(+4.21%)
Dec 20, 2018 4.630 4.860 4.400 4.750 42,327 +0.16(+3.49%)
Dec 19, 2018 4.650 4.690 4.380 4.590 15,527 -0.06(-1.29%)
Dec 18, 2018 4.810 4.820 4.650 4.650 5,563 -0.19(-3.93%)
Dec 17, 2018 4.824 4.877 4.630 4.840 26,987 +0.04(+0.83%)
Dec 14, 2018 4.750 5.050 4.710 4.800 8,600 -0.02(-0.31%)
Dec 13, 2018 5.020 5.026 4.774 4.815 10,155 +0.02(+0.31%)
Dec 12, 2018 5.080 5.080 4.750 4.800 32,051 -0.11(-2.24%)
Dec 11, 2018 4.810 5.130 4.810 4.910 14,810 +0.11(+2.29%)
Dec 10, 2018 4.780 4.880 4.730 4.800 18,585 +0.01(+0.21%)
Dec 07, 2018 4.800 4.900 4.790 4.790 13,500 -0.01(-0.21%)
Dec 06, 2018 4.750 4.866 4.750 4.800 35,688 +0.00(+0.00%)
Dec 04, 2018 4.730 4.810 4.710 4.800 28,600 +0.00(+0.00%)
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.