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 -0.06 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 8.490 8.649 7.910 8.240 80,047 -0.32(-3.74%)
Feb 25, 2022 8.290 8.570 7.865 8.560 114,619 +0.45(+5.55%)
Feb 24, 2022 7.000 8.140 7.000 8.110 128,959 +1.01(+14.23%)
Feb 23, 2022 6.540 7.360 6.500 7.100 243,290 +0.69(+10.76%)
Feb 22, 2022 7.360 7.390 6.000 6.410 199,571 -1.07(-14.30%)
Feb 18, 2022 7.480 0 -0.58(-7.20%)
Feb 17, 2022 8.160 8.260 7.870 8.060 62,161 -0.16(-1.95%)
Feb 16, 2022 8.140 8.470 8.000 8.220 51,799 +0.26(+3.27%)
Feb 15, 2022 7.660 8.030 7.510 7.960 33,841 +0.40(+5.29%)
Feb 14, 2022 7.450 7.910 7.450 7.560 65,957 +0.22(+3.00%)
Feb 11, 2022 7.170 7.430 7.080 7.340 1,251,354 +0.15(+2.09%)
Feb 10, 2022 7.390 7.750 7.110 7.190 39,472 -0.49(-6.38%)
Feb 09, 2022 7.560 7.870 7.460 7.680 50,076 +0.19(+2.54%)
Feb 08, 2022 7.570 7.700 7.370 7.490 34,296 -0.13(-1.71%)
Feb 07, 2022 7.580 7.720 7.390 7.620 47,888 +0.03(+0.40%)
Feb 04, 2022 7.200 7.650 7.120 7.590 50,421 +0.32(+4.40%)
Feb 03, 2022 7.490 7.180 7.270 48,364 -0.26(-3.45%)
Feb 02, 2022 8.070 8.070 7.500 7.530 46,243 -0.62(-7.61%)
Feb 01, 2022 8.530 8.858 8.070 8.150 42,719 -0.35(-4.12%)
Jan 31, 2022 8.010 8.500 109,283 +0.42(+5.20%)
Jan 28, 2022 7.730 8.410 7.550 8.080 48,700 +0.29(+3.72%)
Jan 27, 2022 8.410 8.950 7.700 7.790 94,012 -0.53(-6.37%)
Jan 26, 2022 8.820 9.255 8.300 8.320 51,560 -0.36(-4.15%)
Jan 25, 2022 9.280 9.280 8.350 8.680 108,515 -0.88(-9.21%)
Jan 24, 2022 8.210 9.600 8.050 9.560 155,415 +1.16(+13.81%)
Jan 21, 2022 8.350 9.110 8.300 8.400 147,344 -0.07(-0.83%)
Jan 20, 2022 8.910 9.460 8.300 8.470 260,504 -0.39(-4.40%)
Jan 19, 2022 9.250 9.430 8.770 8.860 108,243 -0.43(-4.63%)
Jan 18, 2022 10.22 10.47 9.130 9.290 53,409 -1.12(-10.76%)
Jan 14, 2022 10.41 0 +0.85(+8.89%)
Jan 13, 2022 10.37 10.37 9.100 9.560 137,709 -0.76(-7.36%)
Jan 12, 2022 10.54 10.73 10.23 10.32 42,218 -0.18(-1.71%)
Jan 11, 2022 10.57 10.82 10.15 10.50 294,299 -0.04(-0.38%)
Jan 10, 2022 10.52 10.66 10.15 10.54 114,575 -0.19(-1.77%)
Jan 07, 2022 11.49 11.50 10.57 10.73 147,342 -0.68(-5.96%)
Jan 06, 2022 11.70 12.23 11.20 11.41 82,720 -0.17(-1.47%)
Jan 05, 2022 13.13 13.32 11.53 11.58 57,373 -1.72(-12.93%)
Jan 04, 2022 13.95 14.15 13.13 13.30 101,574 -0.59(-4.25%)
Jan 03, 2022 13.83 14.17 13.22 13.89 107,081 +0.04(+0.29%)
Dec 31, 2021 13.87 14.40 13.52 13.85 95,352 -0.03(-0.22%)
Dec 30, 2021 13.28 14.10 13.17 13.88 52,175 +0.64(+4.83%)
Dec 29, 2021 13.60 13.77 13.23 13.24 44,185 -0.40(-2.93%)
Dec 28, 2021 13.74 14.18 13.46 13.64 111,721 -0.12(-0.87%)
Dec 27, 2021 13.79 14.12 13.59 13.76 79,910 +0.01(+0.07%)
Dec 23, 2021 13.82 14.09 13.62 13.75 215,264 +0.03(+0.22%)
Dec 22, 2021 13.88 14.04 13.23 13.72 209,802 -0.23(-1.65%)
Dec 21, 2021 13.92 14.20 13.12 13.95 557,507 +0.18(+1.31%)
Dec 20, 2021 13.77 13.80 12.72 13.77 258,758 +0.15(+1.10%)
Dec 17, 2021 12.95 14.18 12.49 13.62 363,301 +1.12(+8.96%)
Dec 16, 2021 13.24 13.45 12.01 12.50 132,160 -0.03(-0.24%)
Dec 15, 2021 11.98 12.56 11.79 12.53 75,125 +0.66(+5.56%)
Dec 14, 2021 12.83 12.99 11.65 11.87 66,634 -1.12(-8.62%)
Dec 13, 2021 12.87 13.15 12.14 12.99 90,786 +0.21(+1.64%)
Dec 10, 2021 13.20 13.20 12.74 12.78 84,073 -0.27(-2.07%)
Dec 09, 2021 13.20 13.57 12.69 13.05 25,104 -0.34(-2.54%)
Dec 08, 2021 13.11 13.86 12.50 13.39 81,192 +0.16(+1.21%)
Dec 07, 2021 12.31 13.39 12.11 13.23 108,941 +1.16(+9.61%)
Dec 06, 2021 11.61 12.18 11.26 12.07 54,785 +0.64(+5.60%)
Dec 03, 2021 11.69 11.95 11.10 11.43 77,752 -0.32(-2.72%)
Dec 02, 2021 10.93 11.84 10.69 11.75 38,918 +0.85(+7.80%)
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.