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 30, 2022 6.680 7.400 6.680 7.350 211,241 +0.65(+9.70%)
Dec 29, 2022 5.810 6.760 5.810 6.700 83,582 +0.69(+11.48%)
Dec 28, 2022 6.140 6.240 5.930 6.010 82,824 -0.19(-3.06%)
Dec 27, 2022 6.560 6.610 5.950 6.200 132,393 -0.32(-4.91%)
Dec 23, 2022 7.220 7.220 6.465 6.520 106,908 -0.71(-9.82%)
Dec 22, 2022 6.980 7.530 6.930 7.230 137,707 +0.18(+2.55%)
Dec 21, 2022 6.780 7.080 6.720 7.050 98,083 +0.29(+4.29%)
Dec 20, 2022 6.540 6.770 6.530 6.760 93,201 +0.19(+2.89%)
Dec 19, 2022 6.880 6.880 6.170 6.570 136,612 -0.25(-3.67%)
Dec 16, 2022 6.550 7.160 6.220 6.820 1,230,936 +0.29(+4.44%)
Dec 15, 2022 6.630 6.930 6.320 6.530 242,995 -0.21(-3.12%)
Dec 14, 2022 6.270 6.990 6.210 6.740 235,780 +0.53(+8.53%)
Dec 13, 2022 6.370 6.620 6.176 6.210 111,805 +0.05(+0.81%)
Dec 12, 2022 6.110 6.220 6.060 6.160 116,325 +0.12(+1.99%)
Dec 09, 2022 6.240 6.350 6.000 6.040 65,560 -0.18(-2.89%)
Dec 08, 2022 6.240 6.380 6.095 6.220 78,632 +0.03(+0.48%)
Dec 07, 2022 6.350 6.610 6.070 6.190 61,787 -0.11(-1.75%)
Dec 06, 2022 6.690 6.819 6.140 6.300 69,236 -0.44(-6.53%)
Dec 05, 2022 6.540 6.938 6.540 6.740 107,733 +0.24(+3.69%)
Dec 02, 2022 6.270 6.500 6.088 6.500 92,595 +0.18(+2.85%)
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.