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

Alpine Immune Sciences Inc (NQ: ALPN )

64.94 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2022 6.250 6.325 5.870 6.280 67,294 +0.10(+1.62%)
Nov 29, 2022 6.310 6.820 6.060 6.180 97,623 -0.17(-2.68%)
Nov 28, 2022 6.590 6.750 6.225 6.350 60,045 -0.24(-3.64%)
Nov 25, 2022 6.130 6.780 6.130 6.590 44,967 +0.32(+5.10%)
Nov 23, 2022 6.550 6.740 6.160 6.270 70,104 -0.24(-3.69%)
Nov 22, 2022 6.610 6.705 6.310 6.510 75,700 -0.09(-1.36%)
Nov 21, 2022 6.690 6.940 6.530 6.600 141,978 +0.05(+0.76%)
Nov 18, 2022 6.610 6.960 6.320 6.550 72,366 +0.05(+0.77%)
Nov 17, 2022 6.460 6.615 6.280 6.500 79,324 -0.16(-2.40%)
Nov 16, 2022 6.220 6.660 6.090 6.660 128,755 +0.41(+6.56%)
Nov 15, 2022 5.700 6.360 5.360 6.250 94,097 +0.51(+8.89%)
Nov 14, 2022 5.740 5.900 5.555 5.740 90,617 -0.03(-0.52%)
Nov 11, 2022 5.850 6.160 5.730 5.770 67,461 -0.11(-1.87%)
Nov 10, 2022 5.830 6.005 5.490 5.880 139,784 +0.27(+4.81%)
Nov 09, 2022 5.790 5.890 5.430 5.610 169,542 -0.30(-5.08%)
Nov 08, 2022 6.120 6.120 5.800 5.910 104,947 -0.13(-2.15%)
Nov 07, 2022 6.170 6.440 5.980 6.040 63,942 -0.21(-3.36%)
Nov 04, 2022 6.480 6.480 5.840 6.250 80,942 -0.20(-3.10%)
Nov 03, 2022 5.990 6.570 5.830 6.450 300,553 +0.45(+7.50%)
Nov 02, 2022 6.130 6.285 5.800 6.000 119,810 -0.08(-1.32%)
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.