Alpine Immune Sciences Inc (NQ: ALPN )

9.290 USD -1.120 (-10.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 11.07 11.70 10.75 10.90 74,418 +0.07(+0.65%)
Nov 30, 2021 10.31 11.14 10.22 10.83 55,166 +0.42(+4.03%)
Nov 29, 2021 11.68 11.68 10.26 10.41 71,639 -1.02(-8.92%)
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%)
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.