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

Alpine Immune Sciences Inc (NQ: ALPN )

64.43 -0.03 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2019 3.800 3.905 3.800 3.840 19,100 +0.02(+0.52%)
Dec 30, 2019 3.930 3.970 3.810 3.820 9,234 -0.05(-1.29%)
Dec 27, 2019 3.600 3.870 3.534 3.870 18,100 +0.27(+7.50%)
Dec 26, 2019 3.560 3.810 3.443 3.600 22,764 -0.08(-2.17%)
Dec 24, 2019 3.630 3.820 3.480 3.680 3,100 +0.04(+1.10%)
Dec 23, 2019 3.550 3.810 3.420 3.640 26,549 -0.03(-0.82%)
Dec 20, 2019 3.640 3.750 3.632 3.670 4,900 +0.12(+3.38%)
Dec 19, 2019 3.526 3.580 3.526 3.550 7,305 -0.08(-2.20%)
Dec 18, 2019 3.380 3.640 3.380 3.630 13,596 +0.19(+5.52%)
Dec 17, 2019 3.500 3.655 3.200 3.440 19,531 -0.19(-5.23%)
Dec 16, 2019 3.590 3.700 3.380 3.630 24,825 -0.04(-1.22%)
Dec 13, 2019 3.503 3.723 3.503 3.675 1,300 -0.01(-0.14%)
Dec 12, 2019 3.550 3.840 3.550 3.680 24,458 +0.07(+1.94%)
Dec 11, 2019 3.900 3.950 3.570 3.610 20,547 -0.21(-5.50%)
Dec 10, 2019 3.350 3.820 3.156 3.820 22,621 +0.57(+17.54%)
Dec 09, 2019 3.210 3.600 3.190 3.250 36,562 +0.18(+5.86%)
Dec 06, 2019 2.880 3.120 2.880 3.070 24,600 +0.10(+3.37%)
Dec 05, 2019 2.930 2.970 2.830 2.970 12,120 -0.02(-0.67%)
Dec 04, 2019 2.990 3.085 2.900 2.990 9,417 -0.01(-0.33%)
Dec 03, 2019 2.880 3.000 2.880 3.000 2,905 -0.00(-0.17%)
Dec 02, 2019 3.100 3.100 2.871 3.005 11,364 -0.02(-0.83%)
Nov 29, 2019 3.070 3.240 2.949 3.030 10,500 +0.03(+1.00%)
Nov 27, 2019 2.910 3.000 2.900 3.000 22,800 +0.10(+3.45%)
Nov 26, 2019 2.940 3.000 2.850 2.900 35,930 +0.00(+0.00%)
Nov 25, 2019 3.000 3.000 2.800 2.900 59,161 +0.10(+3.57%)
Nov 22, 2019 3.000 3.000 2.800 2.800 28,600 -0.25(-8.20%)
Nov 21, 2019 2.870 3.100 2.790 3.050 22,332 +0.30(+10.91%)
Nov 20, 2019 2.575 2.830 2.575 2.750 9,090 +0.15(+5.77%)
Nov 19, 2019 2.660 2.740 2.600 2.600 2,702 -0.06(-2.26%)
Nov 18, 2019 2.550 2.670 2.435 2.660 3,705 +0.06(+2.31%)
Nov 15, 2019 2.341 2.668 2.330 2.600 1,200 -0.12(-4.41%)
Nov 14, 2019 2.550 2.740 2.500 2.720 26,662 +0.22(+8.80%)
Nov 13, 2019 2.530 2.780 2.250 2.500 33,990 +0.05(+2.09%)
Nov 12, 2019 2.750 2.834 2.449 2.449 51,526 -0.42(-14.68%)
Nov 11, 2019 2.800 2.928 2.764 2.870 8,470 +0.02(+0.70%)
Nov 08, 2019 2.800 2.900 2.690 2.850 3,800 +0.04(+1.42%)
Nov 07, 2019 2.870 2.930 2.810 2.810 3,435 -0.02(-0.71%)
Nov 06, 2019 3.200 3.280 2.720 2.830 110,374 -0.41(-12.65%)
Nov 05, 2019 3.280 3.300 3.130 3.240 79,454 -0.02(-0.61%)
Nov 04, 2019 3.250 3.384 3.240 3.260 49,097 +0.09(+2.84%)
Nov 01, 2019 3.370 3.570 3.120 3.170 14,100 -0.17(-5.09%)
Oct 31, 2019 3.150 3.380 3.150 3.340 10,896 +0.06(+1.83%)
Oct 30, 2019 3.250 3.380 3.250 3.280 28,740 +0.04(+1.23%)
Oct 29, 2019 3.050 3.420 3.050 3.240 15,578 +0.24(+8.00%)
Oct 28, 2019 2.929 3.418 2.910 3.000 36,518 +0.18(+6.38%)
Oct 25, 2019 2.800 3.050 2.700 2.820 24,700 -0.05(-1.57%)
Oct 24, 2019 2.960 2.960 2.767 2.865 1,182 -0.10(-3.54%)
Oct 23, 2019 2.800 2.990 2.800 2.970 10,359 +0.15(+5.32%)
Oct 22, 2019 2.870 2.920 2.820 2.820 4,876 +0.12(+4.44%)
Oct 21, 2019 2.700 2.870 2.580 2.700 43,963 +0.01(+0.37%)
Oct 18, 2019 2.740 2.850 2.590 2.690 120,600 -0.01(-0.37%)
Oct 17, 2019 2.750 2.805 2.510 2.700 154,440 -0.09(-3.23%)
Oct 16, 2019 2.836 2.990 2.733 2.790 4,225 -0.12(-4.12%)
Oct 15, 2019 2.790 3.070 2.770 2.910 15,941 -0.09(-3.00%)
Oct 14, 2019 2.950 3.000 2.900 3.000 2,103 +0.09(+3.09%)
Oct 11, 2019 2.740 2.910 2.730 2.910 25,600 +0.20(+7.38%)
Oct 10, 2019 2.859 2.905 2.710 2.710 1,656 -0.23(-7.82%)
Oct 09, 2019 2.900 2.980 2.730 2.940 16,967 +0.09(+3.16%)
Oct 08, 2019 2.900 2.976 2.680 2.850 23,435 -0.20(-6.56%)
Oct 07, 2019 3.020 3.188 2.910 3.050 5,472 +0.03(+0.99%)
Oct 04, 2019 3.310 3.459 3.020 3.020 22,000 -0.29(-8.76%)
Oct 03, 2019 3.330 3.520 3.110 3.310 25,845 -0.16(-4.61%)
Oct 02, 2019 3.660 3.940 3.280 3.470 25,573 -0.22(-5.96%)
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.