Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alpine Immune Sciences Inc
(NQ:
ALPN
)
64.97
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
3.150
3.380
3.150
3.340
10,896
+0.06(+1.83%)
Oct 30, 2019
3.250
3.380
3.250
3.280
28,740
+0.04(+1.23%)
Oct 29, 2019
3.050
3.420
3.050
3.240
15,578
+0.24(+8.00%)
Oct 28, 2019
2.929
3.418
2.910
3.000
36,518
+0.18(+6.38%)
Oct 25, 2019
2.800
3.050
2.700
2.820
24,700
-0.05(-1.57%)
Oct 24, 2019
2.960
2.960
2.767
2.865
1,182
-0.10(-3.54%)
Oct 23, 2019
2.800
2.990
2.800
2.970
10,359
+0.15(+5.32%)
Oct 22, 2019
2.870
2.920
2.820
2.820
4,876
+0.12(+4.44%)
Oct 21, 2019
2.700
2.870
2.580
2.700
43,963
+0.01(+0.37%)
Oct 18, 2019
2.740
2.850
2.590
2.690
120,600
-0.01(-0.37%)
Oct 17, 2019
2.750
2.805
2.510
2.700
154,440
-0.09(-3.23%)
Oct 16, 2019
2.836
2.990
2.733
2.790
4,225
-0.12(-4.12%)
Oct 15, 2019
2.790
3.070
2.770
2.910
15,941
-0.09(-3.00%)
Oct 14, 2019
2.950
3.000
2.900
3.000
2,103
+0.09(+3.09%)
Oct 11, 2019
2.740
2.910
2.730
2.910
25,600
+0.20(+7.38%)
Oct 10, 2019
2.859
2.905
2.710
2.710
1,656
-0.23(-7.82%)
Oct 09, 2019
2.900
2.980
2.730
2.940
16,967
+0.09(+3.16%)
Oct 08, 2019
2.900
2.976
2.680
2.850
23,435
-0.20(-6.56%)
Oct 07, 2019
3.020
3.188
2.910
3.050
5,472
+0.03(+0.99%)
Oct 04, 2019
3.310
3.459
3.020
3.020
22,000
-0.29(-8.76%)
Oct 03, 2019
3.330
3.520
3.110
3.310
25,845
-0.16(-4.61%)
Oct 02, 2019
3.660
3.940
3.280
3.470
25,573
-0.22(-5.96%)
Oct 01, 2019
3.890
3.910
3.690
3.690
9,843
-0.27(-6.82%)
Sep 30, 2019
3.950
4.080
3.934
3.960
1,013
-0.02(-0.50%)
Sep 27, 2019
3.989
4.099
3.920
3.980
9,900
+0.06(+1.53%)
Sep 26, 2019
4.110
4.280
3.920
3.920
24,873
-0.16(-3.92%)
Sep 25, 2019
4.250
4.370
4.080
4.080
4,572
-0.20(-4.66%)
Sep 24, 2019
4.340
4.560
4.279
4.279
9,556
-0.17(-3.84%)
Sep 23, 2019
4.280
4.620
4.240
4.450
15,885
+0.10(+2.30%)
Sep 20, 2019
4.300
4.350
4.150
4.350
14,300
+0.19(+4.57%)
Sep 19, 2019
4.200
4.488
4.150
4.160
30,335
-0.19(-4.37%)
Sep 18, 2019
4.250
4.600
4.250
4.350
12,130
+0.19(+4.57%)
Sep 17, 2019
4.210
4.400
3.980
4.160
8,231
-0.08(-1.89%)
Sep 16, 2019
3.920
4.288
3.920
4.240
22,518
+0.40(+10.42%)
Sep 13, 2019
4.800
5.120
3.700
3.840
62,400
-0.93(-19.50%)
Sep 12, 2019
4.700
5.341
4.700
4.770
35,147
-0.10(-2.05%)
Sep 11, 2019
4.660
4.880
4.660
4.870
4,026
+0.02(+0.41%)
Sep 10, 2019
4.700
4.850
4.472
4.850
5,648
+0.15(+3.19%)
Sep 09, 2019
4.860
4.877
4.700
4.700
3,090
-0.20(-4.08%)
Sep 06, 2019
4.350
4.900
4.337
4.900
33,500
+0.58(+13.43%)
Sep 05, 2019
4.880
4.900
4.320
4.320
8,539
-0.28(-6.09%)
Sep 04, 2019
4.570
4.790
4.460
4.600
21,175
+0.10(+2.22%)
Sep 03, 2019
4.550
4.900
4.500
4.500
2,879
+0.33(+7.78%)
Aug 30, 2019
4.280
4.579
4.175
4.175
11,600
+0.05(+1.33%)
Aug 29, 2019
4.600
4.600
4.095
4.120
23,052
-0.52(-11.21%)
Aug 28, 2019
3.990
4.640
3.990
4.640
2,537
-0.06(-1.28%)
Aug 27, 2019
3.950
4.790
3.910
4.700
32,472
+0.20(+4.44%)
Aug 26, 2019
4.750
4.860
4.348
4.500
17,090
-0.50(-10.00%)
Aug 23, 2019
5.000
5.000
4.500
5.000
500
+0.39(+8.46%)
Aug 22, 2019
4.860
4.885
4.610
4.610
2,180
-0.19(-3.96%)
Aug 21, 2019
4.500
4.900
4.395
4.800
16,751
+0.01(+0.21%)
Aug 20, 2019
4.790
4.872
4.694
4.790
9,464
+0.00(+0.00%)
Aug 19, 2019
4.610
5.200
3.830
4.790
59,914
+0.05(+1.05%)
Aug 16, 2019
3.900
4.947
3.840
4.740
60,900
+0.92(+24.08%)
Aug 15, 2019
3.640
3.820
3.510
3.820
14,187
+0.32(+9.14%)
Aug 14, 2019
3.670
3.690
3.500
3.500
2,746
-0.06(-1.70%)
Aug 13, 2019
3.650
3.783
3.524
3.560
3,234
+0.04(+1.15%)
Aug 12, 2019
3.540
3.783
3.520
3.520
1,849
+0.00(+0.00%)
Aug 09, 2019
3.568
3.568
3.520
3.520
2,900
-0.08(-2.22%)
Aug 08, 2019
3.650
3.850
3.538
3.600
8,427
-0.19(-5.01%)
Aug 07, 2019
3.750
3.790
3.450
3.790
13,736
+0.19(+5.13%)
Aug 06, 2019
4.054
4.054
3.410
3.605
19,615
-0.30(-7.62%)
Aug 05, 2019
4.030
4.270
3.820
3.902
10,486
-0.11(-2.68%)
Aug 02, 2019
4.250
4.299
4.010
4.010
1,700
-0.14(-3.37%)
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
.