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

Alpine Immune Sciences Inc (NQ: ALPN )

64.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2020 12.60 12.60 12.60 97,939 +0.04(+0.32%)
Dec 30, 2020 13.15 13.42 12.32 12.56 97,939 -0.48(-3.68%)
Dec 29, 2020 15.00 15.00 12.65 13.04 194,048 -2.40(-15.54%)
Dec 28, 2020 16.00 16.19 15.22 15.44 79,080 -0.46(-2.89%)
Dec 24, 2020 15.96 16.18 15.02 15.90 72,800 +0.05(+0.32%)
Dec 23, 2020 15.96 16.37 15.51 15.85 216,309 -0.11(-0.69%)
Dec 22, 2020 15.00 16.20 14.52 15.96 225,291 +1.16(+7.84%)
Dec 21, 2020 14.85 15.08 14.39 14.80 181,429 +0.23(+1.58%)
Dec 18, 2020 14.11 14.75 13.75 14.57 284,900 +0.69(+4.97%)
Dec 17, 2020 13.88 14.20 13.60 13.88 219,278 +0.11(+0.80%)
Dec 16, 2020 13.85 13.87 13.45 13.77 107,607 +0.19(+1.40%)
Dec 15, 2020 13.38 13.81 13.05 13.58 135,469 +0.18(+1.34%)
Dec 14, 2020 13.25 13.70 12.81 13.40 207,522 +0.40(+3.08%)
Dec 11, 2020 10.91 14.63 10.91 13.00 537,000 +1.93(+17.43%)
Dec 10, 2020 10.61 11.63 9.830 11.07 115,756 +0.52(+4.93%)
Dec 09, 2020 10.55 10.81 10.07 10.55 109,265 +0.05(+0.48%)
Dec 08, 2020 10.76 10.94 10.46 10.50 48,699 -0.14(-1.32%)
Dec 07, 2020 9.960 10.97 9.866 10.64 115,906 +0.77(+7.80%)
Dec 04, 2020 9.509 9.945 9.477 9.870 35,200 -0.02(-0.20%)
Dec 03, 2020 9.930 9.990 9.570 9.890 37,964 +0.10(+1.02%)
Dec 02, 2020 9.470 9.980 9.410 9.790 23,482 +0.10(+1.03%)
Dec 01, 2020 9.990 10.10 9.510 9.690 26,280 -0.07(-0.72%)
Nov 30, 2020 9.840 10.34 9.490 9.760 72,841 -0.08(-0.81%)
Nov 27, 2020 9.290 10.13 9.289 9.840 102,900 +0.78(+8.61%)
Nov 25, 2020 8.350 9.370 8.338 9.060 154,600 +0.77(+9.29%)
Nov 24, 2020 8.100 8.390 8.000 8.290 76,762 +0.54(+6.97%)
Nov 23, 2020 7.900 8.000 7.700 7.750 57,791 -0.05(-0.64%)
Nov 20, 2020 8.000 8.010 7.750 7.800 40,700 -0.37(-4.53%)
Nov 19, 2020 7.800 8.170 7.710 8.170 33,842 +0.21(+2.64%)
Nov 18, 2020 8.170 8.170 7.800 7.960 20,533 -0.15(-1.85%)
Nov 17, 2020 8.180 8.200 7.900 8.110 32,329 -0.08(-0.98%)
Nov 16, 2020 8.110 8.335 7.900 8.190 18,689 +0.01(+0.12%)
Nov 13, 2020 8.300 8.355 7.900 8.180 46,900 +0.02(+0.25%)
Nov 12, 2020 8.040 8.180 7.890 8.160 59,341 +0.16(+2.00%)
Nov 11, 2020 7.970 8.120 7.740 8.000 20,793 +0.05(+0.63%)
Nov 10, 2020 7.560 7.990 7.460 7.950 37,637 +0.35(+4.61%)
Nov 09, 2020 8.120 8.140 7.565 7.600 27,021 -0.35(-4.40%)
Nov 06, 2020 7.980 8.070 7.710 7.950 27,900 -0.04(-0.50%)
Nov 05, 2020 7.870 7.990 7.460 7.990 24,126 +0.12(+1.52%)
Nov 04, 2020 7.610 7.932 7.515 7.870 8,699 +0.30(+3.96%)
Nov 03, 2020 7.400 7.780 7.330 7.570 19,313 +0.15(+2.02%)
Nov 02, 2020 7.460 7.980 7.260 7.420 24,253 -0.08(-1.07%)
Oct 30, 2020 7.700 7.720 7.210 7.500 29,100 -0.18(-2.34%)
Oct 29, 2020 7.700 7.910 7.680 7.680 11,643 -0.07(-0.90%)
Oct 28, 2020 7.710 7.990 7.530 7.750 27,901 -0.09(-1.15%)
Oct 27, 2020 7.880 7.940 7.630 7.840 9,790 +0.17(+2.22%)
Oct 26, 2020 7.880 8.350 7.500 7.670 27,284 -0.21(-2.66%)
Oct 23, 2020 7.910 8.120 7.760 7.880 20,300 -0.06(-0.76%)
Oct 22, 2020 8.130 8.200 7.940 7.940 11,192 -0.07(-0.87%)
Oct 21, 2020 8.051 8.340 7.812 8.010 33,767 +0.00(+0.00%)
Oct 20, 2020 8.580 8.598 7.630 8.010 38,560 -0.50(-5.88%)
Oct 19, 2020 8.660 8.660 8.250 8.510 68,197 -0.21(-2.41%)
Oct 16, 2020 8.800 8.995 8.490 8.720 53,200 -0.04(-0.46%)
Oct 15, 2020 8.360 8.800 8.310 8.760 46,359 +0.21(+2.46%)
Oct 14, 2020 8.730 9.275 8.360 8.550 47,372 -0.11(-1.27%)
Oct 13, 2020 8.450 9.000 8.450 8.660 24,526 +0.29(+3.46%)
Oct 12, 2020 8.600 8.682 8.300 8.370 17,899 -0.12(-1.41%)
Oct 09, 2020 8.530 8.720 8.430 8.490 20,500 -0.16(-1.85%)
Oct 08, 2020 9.060 9.060 8.580 8.650 24,400 -0.27(-3.03%)
Oct 07, 2020 9.190 9.290 8.810 8.920 13,512 -0.17(-1.87%)
Oct 06, 2020 9.320 9.320 9.060 9.090 26,122 -0.01(-0.11%)
Oct 05, 2020 8.960 9.340 8.717 9.100 37,068 +0.12(+1.34%)
Oct 02, 2020 8.790 9.460 8.150 8.980 40,400 -0.12(-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.