Breaking News Bar

Business News and Information

Alpine Immune Sciences Inc (NQ: ALPN )

9.290 USD +0.240 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 9.040 9.310 8.920 9.290 37,232 +0.24(+2.65%)
Jul 27, 2021 8.370 9.365 8.090 9.050 154,944 +0.61(+7.23%)
Jul 26, 2021 8.500 8.660 8.310 8.440 28,792 -0.14(-1.63%)
Jul 23, 2021 8.640 8.670 8.460 8.580 30,477 +0.00(+0.00%)
Jul 22, 2021 9.080 9.080 8.500 8.580 71,777 -0.58(-6.33%)
Jul 21, 2021 9.030 9.280 8.850 9.160 65,500 +0.20(+2.23%)
Jul 20, 2021 8.470 9.080 8.470 8.960 85,704 +0.49(+5.79%)
Jul 19, 2021 7.870 8.590 7.870 8.470 59,186 +0.25(+3.04%)
Jul 16, 2021 8.380 8.489 8.080 8.220 38,067 -0.13(-1.56%)
Jul 15, 2021 8.150 8.450 7.880 8.350 87,573 +0.13(+1.58%)
Jul 14, 2021 8.510 8.800 8.080 8.220 370,598 -0.29(-3.41%)
Jul 13, 2021 8.520 8.700 8.320 8.510 64,500 -0.06(-0.70%)
Jul 12, 2021 8.820 8.840 8.440 8.570 39,977 -0.26(-2.94%)
Jul 09, 2021 8.740 8.980 8.644 8.830 37,152 +0.06(+0.68%)
Jul 08, 2021 8.235 8.830 8.235 8.770 49,800 +0.17(+1.98%)
Jul 07, 2021 8.870 8.870 8.110 8.600 116,952 -0.14(-1.60%)
Jul 06, 2021 8.800 8.853 8.650 8.740 66,175 -0.12(-1.35%)
Jul 02, 2021 8.750 8.920 8.541 8.860 62,312 +0.06(+0.68%)
Jul 01, 2021 9.000 9.000 8.350 8.800 201,729 -0.20(-2.22%)
Jun 30, 2021 9.230 9.750 8.850 9.000 235,911 -0.09(-0.99%)
Jun 29, 2021 9.360 9.540 9.030 9.090 79,289 -0.27(-2.88%)
Jun 28, 2021 9.800 10.09 9.350 9.360 89,395 -0.37(-3.80%)
Jun 25, 2021 9.820 10.05 9.590 9.730 1,396,171 +0.01(+0.10%)
Jun 24, 2021 9.510 9.950 9.510 9.720 179,218 +0.43(+4.63%)
Jun 23, 2021 9.180 9.480 9.180 9.290 119,334 +0.24(+2.65%)
Jun 22, 2021 9.400 9.745 8.925 9.050 118,368 -0.26(-2.79%)
Jun 21, 2021 9.600 9.835 9.200 9.310 186,084 +0.11(+1.20%)
Jun 18, 2021 9.000 9.270 8.920 9.200 175,888 +0.20(+2.22%)
Jun 17, 2021 8.910 9.270 8.860 9.000 105,233 +0.17(+1.93%)
Jun 16, 2021 9.250 9.490 8.790 8.830 146,334 -0.46(-4.95%)
Jun 15, 2021 9.710 9.980 9.130 9.290 111,860 -0.19(-2.00%)
Jun 14, 2021 8.850 9.850 8.850 9.480 181,154 +0.67(+7.60%)
Jun 11, 2021 9.120 9.140 8.790 8.810 102,958 -0.17(-1.89%)
Jun 10, 2021 9.180 9.180 8.850 8.980 260,706 -0.18(-1.97%)
Jun 09, 2021 9.260 9.301 9.120 9.160 164,319 -0.13(-1.40%)
Jun 08, 2021 9.320 9.420 9.090 9.290 180,414 +0.12(+1.31%)
Jun 07, 2021 9.700 9.740 9.000 9.170 298,907 -0.48(-4.97%)
Jun 04, 2021 10.10 10.11 9.410 9.650 180,773 -0.46(-4.55%)
Jun 03, 2021 10.10 10.27 9.950 10.11 294,474 -0.03(-0.30%)
Jun 02, 2021 10.26 10.34 10.00 10.14 119,666 -0.15(-1.46%)
Jun 01, 2021 10.66 10.86 10.13 10.29 109,815 -0.37(-3.47%)
May 28, 2021 10.12 10.71 10.09 10.66 70,905 +0.45(+4.41%)
May 27, 2021 10.00 10.35 9.800 10.21 98,358 +0.21(+2.10%)
May 26, 2021 10.46 10.46 9.798 10.00 166,843 -0.47(-4.49%)
May 25, 2021 10.99 11.17 9.870 10.47 103,946 -0.43(-3.94%)
May 24, 2021 11.97 12.20 10.81 10.90 160,414 -1.07(-8.94%)
May 21, 2021 12.44 12.45 11.72 11.97 95,058 -0.57(-4.55%)
May 20, 2021 15.00 15.14 12.39 12.54 179,017 -2.49(-16.57%)
May 19, 2021 13.18 15.14 13.18 15.03 276,656 +1.30(+9.47%)
May 18, 2021 12.75 13.75 12.69 13.73 64,212 +1.11(+8.80%)
May 17, 2021 11.82 12.80 11.37 12.62 79,403 +0.79(+6.68%)
May 14, 2021 11.76 12.14 11.19 11.83 157,192 +0.35(+3.05%)
May 13, 2021 11.58 11.83 11.34 11.48 131,810 -0.12(-1.03%)
May 12, 2021 11.64 11.98 11.44 11.60 86,271 -0.24(-2.03%)
May 11, 2021 12.59 12.59 11.84 11.84 123,188 -0.61(-4.90%)
May 10, 2021 12.01 12.71 11.80 12.45 99,371 +0.45(+3.75%)
May 07, 2021 11.69 12.22 11.69 12.00 79,999 +0.20(+1.69%)
May 06, 2021 11.76 12.12 11.54 11.80 88,938 -0.11(-0.92%)
May 05, 2021 11.29 11.95 11.29 11.91 64,061 +0.30(+2.58%)
May 04, 2021 13.04 13.04 11.44 11.61 95,447 -1.39(-10.69%)
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.
 
bottom clear