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

Alpine Immune Sciences Inc (NQ: ALPN )

64.56 -0.03 (-0.05%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 6, 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%)
Oct 01, 2020 8.520 9.100 8.510 9.100 49,195 +0.31(+3.53%)
Sep 30, 2020 8.610 8.800 8.320 8.790 31,319 +0.17(+1.97%)
Sep 29, 2020 8.350 8.640 8.306 8.620 26,213 +0.14(+1.65%)
Sep 28, 2020 8.180 8.740 7.500 8.480 26,365 +0.30(+3.67%)
Sep 25, 2020 7.640 8.270 7.590 8.180 38,400 +0.68(+9.07%)
Sep 24, 2020 7.760 7.980 7.360 7.500 33,957 -0.31(-3.97%)
Sep 23, 2020 7.840 8.240 7.760 7.810 27,289 -0.11(-1.39%)
Sep 22, 2020 7.770 8.310 7.770 7.920 44,869 +0.10(+1.28%)
Sep 21, 2020 8.650 8.650 7.820 7.820 74,194 -0.85(-9.80%)
Sep 18, 2020 8.460 9.320 8.340 8.670 170,200 +0.34(+4.08%)
Sep 17, 2020 8.100 8.670 8.000 8.330 67,676 +0.23(+2.84%)
Sep 16, 2020 8.250 8.560 8.100 8.100 59,853 -0.18(-2.17%)
Sep 15, 2020 8.200 8.600 8.090 8.280 49,657 +0.09(+1.10%)
Sep 14, 2020 7.650 8.500 7.512 8.190 83,618 +0.60(+7.91%)
Sep 11, 2020 7.510 7.600 7.460 7.590 32,200 +0.12(+1.61%)
Sep 10, 2020 7.460 7.600 7.350 7.470 110,650 +0.04(+0.54%)
Sep 09, 2020 7.490 7.560 7.410 7.430 53,004 -0.02(-0.27%)
Sep 08, 2020 7.100 7.850 7.100 7.450 112,338 +0.30(+4.20%)
Sep 04, 2020 7.240 7.430 6.660 7.150 162,800 -0.14(-1.92%)
Sep 03, 2020 7.450 7.450 7.150 7.290 54,176 -0.18(-2.41%)
Sep 02, 2020 7.500 7.780 7.390 7.470 45,681 +0.17(+2.33%)
Sep 01, 2020 8.180 8.396 7.290 7.300 98,748 -0.86(-10.54%)
Aug 31, 2020 8.300 8.490 8.100 8.160 53,707 -0.13(-1.57%)
Aug 28, 2020 8.250 8.380 8.200 8.290 36,300 +0.00(+0.00%)
Aug 27, 2020 8.510 8.600 8.150 8.290 29,523 -0.23(-2.70%)
Aug 26, 2020 9.670 9.670 8.481 8.520 41,368 -0.08(-0.93%)
Aug 25, 2020 8.420 8.800 8.230 8.600 38,205 +0.11(+1.30%)
Aug 24, 2020 8.780 8.840 8.100 8.490 90,137 -0.56(-6.19%)
Aug 21, 2020 9.410 9.494 8.880 9.050 58,500 -0.41(-4.33%)
Aug 20, 2020 9.790 9.790 9.380 9.460 23,705 -0.33(-3.37%)
Aug 19, 2020 9.870 9.980 9.540 9.790 35,510 -0.12(-1.21%)
Aug 18, 2020 9.680 9.980 9.570 9.910 33,600 +0.22(+2.27%)
Aug 17, 2020 9.360 9.770 9.250 9.690 51,088 +0.32(+3.42%)
Aug 14, 2020 9.380 9.490 9.200 9.370 62,100 +0.00(+0.00%)
Aug 13, 2020 9.250 9.760 9.250 9.370 58,635 +0.17(+1.85%)
Aug 12, 2020 9.750 9.990 9.000 9.200 195,538 -0.99(-9.72%)
Aug 11, 2020 10.40 10.42 10.02 10.19 79,132 -0.21(-2.02%)
Aug 10, 2020 10.49 10.66 10.16 10.40 59,629 -0.19(-1.79%)
Aug 07, 2020 10.70 10.90 10.37 10.59 41,700 -0.11(-1.03%)
Aug 06, 2020 10.78 10.99 10.36 10.70 44,726 +0.06(+0.56%)
Aug 05, 2020 10.38 10.74 10.35 10.64 40,174 +0.26(+2.50%)
Aug 04, 2020 10.50 10.67 10.27 10.38 43,739 -0.12(-1.14%)
Aug 03, 2020 11.80 11.94 10.19 10.50 239,389 -1.00(-8.70%)
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%)
Jul 01, 2020 9.750 9.880 9.120 9.510 94,282 -0.20(-2.06%)
Jun 30, 2020 8.980 9.990 8.680 9.710 275,664 +0.73(+8.13%)
Jun 29, 2020 9.270 9.450 8.780 8.980 179,314 +0.00(+0.00%)
Jun 26, 2020 9.180 9.250 8.380 8.980 473,600 -0.29(-3.13%)
Jun 25, 2020 9.530 9.990 9.050 9.270 285,899 -0.73(-7.30%)
Jun 24, 2020 10.81 10.86 9.200 10.00 429,024 -0.82(-7.58%)
Jun 23, 2020 11.30 11.70 10.40 10.82 582,170 -0.98(-8.31%)
Jun 22, 2020 12.26 12.45 11.09 11.80 960,626 -0.30(-2.48%)
Jun 19, 2020 11.50 13.75 11.00 12.10 5,733,400 +1.15(+10.50%)
Jun 18, 2020 14.05 15.00 8.700 10.95 40,062,104 +6.29(+134.98%)
Jun 17, 2020 4.160 4.850 4.060 4.660 49,453 +0.49(+11.75%)
Jun 16, 2020 4.060 4.182 4.019 4.170 24,239 +0.12(+2.96%)
Jun 15, 2020 3.700 4.290 3.601 4.050 41,098 +0.32(+8.58%)
Jun 12, 2020 3.770 3.990 3.665 3.730 19,200 -0.01(-0.27%)
Jun 11, 2020 3.930 3.930 3.650 3.740 35,871 -0.22(-5.56%)
Jun 10, 2020 4.080 4.340 3.870 3.960 36,270 -0.12(-2.94%)
Jun 09, 2020 4.260 4.415 3.943 4.080 49,590 -0.15(-3.55%)
Jun 08, 2020 4.030 4.430 3.980 4.230 101,923 +0.38(+9.87%)
Jun 05, 2020 3.950 4.200 3.780 3.850 47,100 -0.04(-1.03%)
Jun 04, 2020 4.066 4.066 3.700 3.890 48,398 -0.21(-5.12%)
Jun 03, 2020 4.040 4.100 3.750 4.100 21,543 +0.10(+2.50%)
Jun 02, 2020 3.990 4.100 3.895 4.000 12,243 +0.12(+2.99%)
Jun 01, 2020 3.775 3.950 3.750 3.884 33,351 +0.18(+4.96%)
May 29, 2020 3.750 3.940 3.600 3.700 18,700 +0.08(+2.21%)
May 28, 2020 3.550 4.030 3.420 3.620 92,153 +0.10(+2.95%)
May 27, 2020 3.540 3.550 3.450 3.516 11,782 +0.11(+3.11%)
May 26, 2020 3.410 3.550 3.406 3.410 52,311 +0.02(+0.59%)
May 22, 2020 3.330 3.400 3.320 3.390 9,600 +0.04(+1.04%)
May 21, 2020 3.260 3.400 3.255 3.355 30,111 -0.02(-0.45%)
May 20, 2020 3.400 3.400 3.280 3.370 3,947 +0.06(+1.81%)
May 19, 2020 3.200 3.390 3.200 3.310 7,248 +0.16(+5.08%)
May 18, 2020 3.400 3.400 3.030 3.150 9,848 -0.12(-3.52%)
May 15, 2020 3.150 3.400 3.100 3.265 29,900 +0.22(+7.05%)
May 14, 2020 3.200 3.310 2.965 3.050 6,944 -0.31(-9.23%)
May 13, 2020 3.280 3.400 3.121 3.360 23,656 -0.03(-0.88%)
May 12, 2020 2.920 3.400 2.580 3.390 105,652 +0.54(+18.95%)
May 11, 2020 2.890 3.100 2.850 2.850 4,162 -0.14(-4.68%)
May 08, 2020 3.094 3.094 2.770 2.990 8,300 +0.19(+6.79%)
May 07, 2020 3.010 3.210 2.800 2.800 24,010 -0.30(-9.68%)
May 06, 2020 2.900 3.100 2.900 3.100 8,165 +0.10(+3.33%)
May 05, 2020 2.810 3.000 2.810 3.000 12,703 +0.21(+7.33%)
May 04, 2020 2.880 2.880 2.795 2.795 604 -0.00(-0.18%)
May 01, 2020 2.950 2.950 2.715 2.800 6,300 -0.15(-5.08%)
Apr 30, 2020 3.000 3.000 2.950 2.950 2,611 -0.05(-1.67%)
Apr 29, 2020 2.970 3.000 2.880 3.000 4,702 +0.04(+1.18%)
Apr 28, 2020 3.198 3.198 2.945 2.965 16,676 -0.29(-8.77%)
Apr 27, 2020 3.300 3.300 2.970 3.250 10,942 -0.05(-1.52%)
Apr 24, 2020 3.150 3.300 3.150 3.300 3,800 +0.19(+6.11%)
Apr 23, 2020 2.980 3.140 2.980 3.110 7,478 +0.06(+1.97%)
Apr 22, 2020 3.150 3.250 2.875 3.050 10,242 +0.01(+0.33%)
Apr 21, 2020 3.300 3.300 3.040 3.040 5,130 -0.21(-6.46%)
Apr 20, 2020 2.803 3.400 2.803 3.250 11,146 +0.02(+0.62%)
Apr 17, 2020 3.250 3.250 3.200 3.230 8,300 +0.00(+0.00%)
Apr 16, 2020 3.110 3.360 2.840 3.230 4,026 +0.03(+0.94%)
Apr 15, 2020 2.830 3.200 2.830 3.200 5,188 +0.14(+4.58%)
Apr 14, 2020 2.834 3.310 2.834 3.060 29,064 +0.21(+7.37%)
Apr 13, 2020 2.840 3.000 2.700 2.850 7,285 -0.06(-2.06%)
Apr 09, 2020 2.790 2.950 2.745 2.910 11,500 +0.01(+0.34%)
Apr 08, 2020 2.650 2.900 2.650 2.900 6,894 +0.12(+4.32%)
Apr 07, 2020 2.960 2.960 2.750 2.780 7,037 +0.01(+0.36%)
Apr 06, 2020 2.990 2.990 2.515 2.770 11,273 -0.11(-3.82%)
Apr 03, 2020 2.850 2.950 2.690 2.880 6,800 +0.08(+2.86%)
Apr 02, 2020 2.890 2.925 2.760 2.800 5,405 -0.08(-2.78%)
Apr 01, 2020 2.927 3.000 2.618 2.880 10,021 +0.00(+0.00%)
Mar 31, 2020 3.000 3.000 2.600 2.880 27,009 +0.38(+15.20%)
Mar 30, 2020 2.570 2.870 2.500 2.500 10,566 +0.02(+0.81%)
Mar 27, 2020 2.410 2.600 2.410 2.480 12,700 +0.08(+3.33%)
Mar 26, 2020 2.330 2.500 2.330 2.400 4,962 +0.00(+0.00%)
Mar 25, 2020 2.290 2.400 2.290 2.400 2,473 +0.19(+8.60%)
Mar 24, 2020 2.200 2.390 2.162 2.210 8,927 +0.01(+0.45%)
Mar 23, 2020 2.380 2.380 2.100 2.200 6,939 -0.17(-7.17%)
Mar 20, 2020 2.215 2.380 2.156 2.370 5,800 +0.13(+5.80%)
Mar 19, 2020 2.400 2.410 2.050 2.240 37,274 -0.16(-6.67%)
Mar 18, 2020 2.600 2.700 2.335 2.400 39,223 +0.25(+11.56%)
Mar 17, 2020 2.600 2.600 2.130 2.151 116,843 -0.63(-22.62%)
Mar 16, 2020 2.280 2.810 2.280 2.780 12,951 -0.02(-0.71%)
Mar 13, 2020 2.900 2.900 2.690 2.800 33,500 -0.18(-6.04%)
Mar 12, 2020 2.900 2.980 2.640 2.980 26,114 +0.07(+2.41%)
Mar 11, 2020 2.990 3.050 2.807 2.910 23,672 -0.09(-3.00%)
Mar 10, 2020 3.120 3.130 3.000 3.000 15,801 -0.15(-4.76%)
Mar 09, 2020 3.010 3.210 3.003 3.150 16,695 -0.10(-3.08%)
Mar 06, 2020 3.251 3.400 3.110 3.250 11,000 -0.02(-0.61%)
Mar 05, 2020 3.280 3.290 3.020 3.270 8,603 +0.02(+0.62%)
Mar 04, 2020 3.250 3.250 3.010 3.250 8,972 +0.01(+0.31%)
Mar 03, 2020 3.200 3.240 3.015 3.240 12,643 +0.07(+2.21%)
Mar 02, 2020 3.080 3.170 3.000 3.170 12,873 +0.05(+1.60%)
Feb 28, 2020 3.063 3.190 2.960 3.120 3,600 -0.07(-2.19%)
Feb 27, 2020 3.160 3.200 3.000 3.190 36,833 -0.01(-0.31%)
Feb 26, 2020 3.105 3.210 3.000 3.200 8,356 +0.14(+4.58%)
Feb 25, 2020 3.410 3.500 3.060 3.060 16,633 -0.33(-9.87%)
Feb 24, 2020 3.215 3.470 3.166 3.395 15,987 +0.15(+4.78%)
Feb 21, 2020 3.220 3.250 3.188 3.240 7,300 +0.13(+4.18%)
Feb 20, 2020 3.330 3.330 3.050 3.110 46,731 -0.22(-6.61%)
Feb 19, 2020 3.128 3.400 3.128 3.330 53,094 +0.19(+6.05%)
Feb 18, 2020 3.040 3.190 3.000 3.140 19,542 +0.14(+4.67%)
Feb 14, 2020 2.970 3.040 2.970 3.000 33,900 +0.04(+1.35%)
Feb 13, 2020 3.050 3.090 2.960 2.960 17,731 -0.14(-4.52%)
Feb 12, 2020 3.000 3.100 2.894 3.100 31,799 +0.10(+3.33%)
Feb 11, 2020 2.910 3.000 2.900 3.000 7,417 +0.09(+3.09%)
Feb 10, 2020 2.930 3.090 2.910 2.910 2,345 -0.09(-3.00%)
Feb 07, 2020 3.050 3.100 2.970 3.000 24,100 -0.05(-1.64%)
Feb 06, 2020 2.990 3.250 2.870 3.050 44,570 +0.15(+5.17%)
Feb 05, 2020 3.000 3.050 2.900 2.900 14,181 -0.17(-5.54%)
Feb 04, 2020 3.070 3.070 2.990 3.070 14,102 +0.13(+4.42%)
Feb 03, 2020 3.000 3.080 2.870 2.940 19,966 -0.06(-2.00%)
Jan 31, 2020 3.000 3.040 2.730 3.000 13,800 +0.01(+0.33%)
Jan 30, 2020 3.000 3.060 2.850 2.990 16,947 +0.01(+0.34%)
Jan 29, 2020 3.000 3.015 2.909 2.980 6,487 +0.08(+2.76%)
Jan 28, 2020 2.980 3.010 2.800 2.900 23,355 +0.00(+0.00%)
Jan 27, 2020 3.260 3.260 2.900 2.900 22,269 -0.38(-11.59%)
Jan 24, 2020 3.500 3.500 3.250 3.280 28,500 +0.05(+1.55%)
Jan 23, 2020 3.210 3.483 3.170 3.230 42,279 +0.13(+4.19%)
Jan 22, 2020 3.630 3.630 3.100 3.100 38,431 -0.53(-14.60%)
Jan 21, 2020 3.560 3.650 3.430 3.630 7,430 +0.26(+7.72%)
Jan 17, 2020 3.833 3.855 3.370 3.370 22,600 -0.43(-11.32%)
Jan 16, 2020 4.157 4.157 3.730 3.800 23,126 -0.35(-8.43%)
Jan 15, 2020 4.260 4.260 4.112 4.150 7,596 -0.10(-2.35%)
Jan 14, 2020 4.100 4.300 4.050 4.250 34,426 -0.16(-3.63%)
Jan 13, 2020 3.740 4.480 3.720 4.410 54,659 +0.61(+16.05%)
Jan 10, 2020 3.780 3.800 3.780 3.800 600 -0.08(-2.06%)
Jan 09, 2020 3.850 3.880 3.731 3.880 2,249 +0.12(+3.19%)
Jan 08, 2020 3.700 3.870 3.700 3.760 5,579 -0.04(-1.05%)
Jan 07, 2020 3.700 3.800 3.590 3.800 7,428 +0.27(+7.65%)
Jan 06, 2020 3.880 3.880 3.475 3.530 8,967 -0.36(-9.25%)
Jan 03, 2020 3.800 3.890 3.775 3.890 3,900 +0.27(+7.36%)
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.