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

Alpine Immune Sciences Inc (NQ: ALPN )

64.95 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jul 31, 2020 10.48 11.50 10.28 11.50 153,100 +1.13(+10.90%)
Jul 30, 2020 9.970 10.54 9.900 10.37 51,973 +0.32(+3.18%)
Jul 29, 2020 10.31 10.43 9.860 10.05 140,124 -0.34(-3.27%)
Jul 28, 2020 10.37 10.62 10.29 10.39 68,362 -0.02(-0.19%)
Jul 27, 2020 10.10 10.50 10.06 10.41 65,999 +0.31(+3.07%)
Jul 24, 2020 10.90 10.90 9.770 10.10 223,300 +0.02(+0.20%)
Jul 23, 2020 10.07 10.44 10.01 10.08 80,822 -0.09(-0.88%)
Jul 22, 2020 10.30 10.39 9.500 10.17 102,528 -0.06(-0.59%)
Jul 21, 2020 10.60 10.78 10.02 10.23 53,537 -0.25(-2.39%)
Jul 20, 2020 10.39 10.59 10.09 10.48 148,300 +0.10(+0.96%)
Jul 17, 2020 9.980 10.90 9.843 10.38 196,900 +0.44(+4.43%)
Jul 16, 2020 9.380 9.990 9.050 9.940 187,427 +0.55(+5.86%)
Jul 15, 2020 9.030 9.555 8.980 9.390 80,395 +0.33(+3.64%)
Jul 14, 2020 9.230 9.300 8.795 9.060 73,091 -0.24(-2.58%)
Jul 13, 2020 9.830 9.990 9.230 9.300 151,310 -0.50(-5.10%)
Jul 10, 2020 9.310 9.910 9.160 9.800 102,400 +0.34(+3.59%)
Jul 09, 2020 9.590 9.630 9.050 9.460 108,168 -0.19(-1.97%)
Jul 08, 2020 9.990 9.990 9.260 9.650 86,733 -0.11(-1.13%)
Jul 07, 2020 9.650 9.990 9.400 9.760 85,619 +0.26(+2.74%)
Jul 06, 2020 10.30 10.57 9.340 9.500 162,532 -0.68(-6.68%)
Jul 02, 2020 9.530 10.24 9.200 10.18 188,400 +0.67(+7.05%)
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.