Alpine Immune Sciences Inc (NQ: ALPN )

11.43 USD -0.57 (-4.75%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 11.83 11.83 11.12 11.43 23,950 -0.57(-4.75%)
Nov 24, 2021 11.84 12.45 11.52 12.00 52,561 +0.21(+1.78%)
Nov 23, 2021 12.25 12.69 11.38 11.79 139,838 -0.46(-3.76%)
Nov 22, 2021 13.55 13.55 12.15 12.25 42,850 -1.32(-9.73%)
Nov 19, 2021 13.27 13.72 12.62 13.57 119,058 +0.28(+2.11%)
Nov 18, 2021 12.93 13.53 13.20 13.29 70,238 +0.34(+2.63%)
Nov 17, 2021 13.65 13.75 12.65 12.95 155,770 -0.80(-5.82%)
Nov 16, 2021 13.10 13.77 13.01 13.75 191,639 +0.51(+3.85%)
Nov 15, 2021 13.15 13.26 12.74 13.24 49,309 +0.24(+1.85%)
Nov 12, 2021 13.00 13.20 12.68 13.00 55,964 +0.00(+0.00%)
Nov 11, 2021 13.00 13.00 12.64 13.00 81,856 -0.56(-4.13%)
Nov 10, 2021 13.04 13.56 13.56 80,468 +0.62(+4.79%)
Nov 09, 2021 12.88 13.16 12.37 12.94 31,218 +0.06(+0.47%)
Nov 08, 2021 12.88 13.00 12.80 12.88 23,809 +0.00(+0.00%)
Nov 05, 2021 12.90 13.05 12.78 12.88 49,221 +0.08(+0.63%)
Nov 04, 2021 13.04 13.10 12.73 12.80 105,290 -0.15(-1.16%)
Nov 03, 2021 13.09 13.28 12.75 12.95 61,417 -0.27(-2.04%)
Nov 02, 2021 13.00 13.23 12.93 13.22 41,486 +0.20(+1.54%)
Nov 01, 2021 12.81 13.05 12.65 13.02 50,438 +0.37(+2.92%)
Oct 29, 2021 12.45 12.85 12.20 12.65 68,625 +0.13(+1.04%)
Oct 28, 2021 11.54 12.62 11.54 12.52 82,005 +0.87(+7.47%)
Oct 27, 2021 10.73 11.89 10.70 11.65 57,268 +0.87(+8.07%)
Oct 26, 2021 11.00 10.78 31,649 -0.16(-1.46%)
Oct 25, 2021 10.49 10.96 10.01 10.94 43,845 +0.39(+3.70%)
Oct 22, 2021 10.65 10.65 10.25 10.55 37,181 -0.09(-0.85%)
Oct 21, 2021 10.70 10.80 10.39 10.64 28,930 -0.04(-0.37%)
Oct 20, 2021 10.67 10.95 10.44 10.68 30,875 +0.06(+0.56%)
Oct 19, 2021 11.02 11.11 10.40 10.62 61,869 -0.37(-3.37%)
Oct 18, 2021 11.27 11.44 10.82 10.99 32,939 -0.39(-3.43%)
Oct 15, 2021 11.71 11.75 11.11 11.38 31,555 -0.11(-0.96%)
Oct 14, 2021 11.91 11.98 11.08 11.49 63,744 -0.35(-2.96%)
Oct 13, 2021 11.51 11.91 11.31 11.84 32,448 +0.38(+3.32%)
Oct 12, 2021 11.51 11.70 11.08 11.46 57,195 -0.08(-0.69%)
Oct 11, 2021 11.98 12.04 11.54 11.54 46,595 -0.35(-2.94%)
Oct 08, 2021 12.15 12.15 11.78 11.89 40,405 -0.34(-2.78%)
Oct 07, 2021 12.05 12.55 11.60 12.23 52,500 +0.25(+2.09%)
Oct 06, 2021 11.99 12.24 11.57 11.98 40,580 -0.15(-1.24%)
Oct 05, 2021 11.93 12.40 11.43 12.13 100,527 +0.24(+2.02%)
Oct 04, 2021 11.56 12.00 11.45 11.89 103,937 +0.25(+2.15%)
Oct 01, 2021 10.72 11.71 10.46 11.64 112,719 +0.86(+7.98%)
Sep 30, 2021 10.86 11.34 10.52 10.78 190,135 -0.05(-0.46%)
Sep 29, 2021 11.45 11.62 10.67 10.83 120,540 -0.48(-4.24%)
Sep 28, 2021 10.89 11.77 10.52 11.31 162,228 +0.31(+2.82%)
Sep 27, 2021 10.89 11.66 10.51 11.00 285,474 +0.64(+6.18%)
Sep 24, 2021 10.97 10.98 10.11 10.36 247,323 -0.30(-2.81%)
Sep 23, 2021 10.67 11.00 9.860 10.66 261,509 +0.00(+0.00%)
Sep 22, 2021 10.69 11.88 10.62 10.66 571,812 +0.86(+8.78%)
Sep 21, 2021 9.710 9.990 9.700 9.800 135,604 +0.21(+2.19%)
Sep 20, 2021 9.730 9.860 9.450 9.590 39,015 -0.41(-4.10%)
Sep 17, 2021 9.920 10.07 9.451 10.00 147,688 +0.05(+0.50%)
Sep 16, 2021 9.890 10.05 9.780 9.950 130,479 +0.14(+1.43%)
Sep 15, 2021 9.740 9.970 9.400 9.810 144,526 +0.81(+9.00%)
Sep 14, 2021 9.360 9.360 8.880 9.000 20,599 -0.32(-3.43%)
Sep 13, 2021 9.130 9.485 8.940 9.320 17,753 +0.29(+3.21%)
Sep 10, 2021 9.320 9.320 8.930 9.030 58,134 -0.12(-1.31%)
Sep 09, 2021 9.640 9.760 8.980 9.150 52,959 -0.39(-4.09%)
Sep 08, 2021 9.580 9.580 9.400 9.540 254,629 +0.12(+1.27%)
Sep 07, 2021 9.520 9.610 9.300 9.420 32,779 -0.07(-0.74%)
Sep 03, 2021 9.530 9.700 9.310 9.490 23,195 -0.01(-0.11%)
Sep 02, 2021 9.620 9.639 9.440 9.500 72,463 -0.13(-1.35%)
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.