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 (%)
Nov 30, 2020
9.840
10.34
9.490
9.760
72,841
-0.08(-0.81%)
Nov 27, 2020
9.290
10.13
9.289
9.840
102,900
+0.78(+8.61%)
Nov 25, 2020
8.350
9.370
8.338
9.060
154,600
+0.77(+9.29%)
Nov 24, 2020
8.100
8.390
8.000
8.290
76,762
+0.54(+6.97%)
Nov 23, 2020
7.900
8.000
7.700
7.750
57,791
-0.05(-0.64%)
Nov 20, 2020
8.000
8.010
7.750
7.800
40,700
-0.37(-4.53%)
Nov 19, 2020
7.800
8.170
7.710
8.170
33,842
+0.21(+2.64%)
Nov 18, 2020
8.170
8.170
7.800
7.960
20,533
-0.15(-1.85%)
Nov 17, 2020
8.180
8.200
7.900
8.110
32,329
-0.08(-0.98%)
Nov 16, 2020
8.110
8.335
7.900
8.190
18,689
+0.01(+0.12%)
Nov 13, 2020
8.300
8.355
7.900
8.180
46,900
+0.02(+0.25%)
Nov 12, 2020
8.040
8.180
7.890
8.160
59,341
+0.16(+2.00%)
Nov 11, 2020
7.970
8.120
7.740
8.000
20,793
+0.05(+0.63%)
Nov 10, 2020
7.560
7.990
7.460
7.950
37,637
+0.35(+4.61%)
Nov 09, 2020
8.120
8.140
7.565
7.600
27,021
-0.35(-4.40%)
Nov 06, 2020
7.980
8.070
7.710
7.950
27,900
-0.04(-0.50%)
Nov 05, 2020
7.870
7.990
7.460
7.990
24,126
+0.12(+1.52%)
Nov 04, 2020
7.610
7.932
7.515
7.870
8,699
+0.30(+3.96%)
Nov 03, 2020
7.400
7.780
7.330
7.570
19,313
+0.15(+2.02%)
Nov 02, 2020
7.460
7.980
7.260
7.420
24,253
-0.08(-1.07%)
Oct 30, 2020
7.700
7.720
7.210
7.500
29,100
-0.18(-2.34%)
Oct 29, 2020
7.700
7.910
7.680
7.680
11,643
-0.07(-0.90%)
Oct 28, 2020
7.710
7.990
7.530
7.750
27,901
-0.09(-1.15%)
Oct 27, 2020
7.880
7.940
7.630
7.840
9,790
+0.17(+2.22%)
Oct 26, 2020
7.880
8.350
7.500
7.670
27,284
-0.21(-2.66%)
Oct 23, 2020
7.910
8.120
7.760
7.880
20,300
-0.06(-0.76%)
Oct 22, 2020
8.130
8.200
7.940
7.940
11,192
-0.07(-0.87%)
Oct 21, 2020
8.051
8.340
7.812
8.010
33,767
+0.00(+0.00%)
Oct 20, 2020
8.580
8.598
7.630
8.010
38,560
-0.50(-5.88%)
Oct 19, 2020
8.660
8.660
8.250
8.510
68,197
-0.21(-2.41%)
Oct 16, 2020
8.800
8.995
8.490
8.720
53,200
-0.04(-0.46%)
Oct 15, 2020
8.360
8.800
8.310
8.760
46,359
+0.21(+2.46%)
Oct 14, 2020
8.730
9.275
8.360
8.550
47,372
-0.11(-1.27%)
Oct 13, 2020
8.450
9.000
8.450
8.660
24,526
+0.29(+3.46%)
Oct 12, 2020
8.600
8.682
8.300
8.370
17,899
-0.12(-1.41%)
Oct 09, 2020
8.530
8.720
8.430
8.490
20,500
-0.16(-1.85%)
Oct 08, 2020
9.060
9.060
8.580
8.650
24,400
-0.27(-3.03%)
Oct 07, 2020
9.190
9.290
8.810
8.920
13,512
-0.17(-1.87%)
Oct 06, 2020
9.320
9.320
9.060
9.090
26,122
-0.01(-0.11%)
Oct 05, 2020
8.960
9.340
8.717
9.100
37,068
+0.12(+1.34%)
Oct 02, 2020
8.790
9.460
8.150
8.980
40,400
-0.12(-1.32%)
Oct 01, 2020
8.520
9.100
8.510
9.100
49,195
+0.31(+3.53%)
Sep 30, 2020
8.610
8.800
8.320
8.790
31,319
+0.17(+1.97%)
Sep 29, 2020
8.350
8.640
8.306
8.620
26,213
+0.14(+1.65%)
Sep 28, 2020
8.180
8.740
7.500
8.480
26,365
+0.30(+3.67%)
Sep 25, 2020
7.640
8.270
7.590
8.180
38,400
+0.68(+9.07%)
Sep 24, 2020
7.760
7.980
7.360
7.500
33,957
-0.31(-3.97%)
Sep 23, 2020
7.840
8.240
7.760
7.810
27,289
-0.11(-1.39%)
Sep 22, 2020
7.770
8.310
7.770
7.920
44,869
+0.10(+1.28%)
Sep 21, 2020
8.650
8.650
7.820
7.820
74,194
-0.85(-9.80%)
Sep 18, 2020
8.460
9.320
8.340
8.670
170,200
+0.34(+4.08%)
Sep 17, 2020
8.100
8.670
8.000
8.330
67,676
+0.23(+2.84%)
Sep 16, 2020
8.250
8.560
8.100
8.100
59,853
-0.18(-2.17%)
Sep 15, 2020
8.200
8.600
8.090
8.280
49,657
+0.09(+1.10%)
Sep 14, 2020
7.650
8.500
7.512
8.190
83,618
+0.60(+7.91%)
Sep 11, 2020
7.510
7.600
7.460
7.590
32,200
+0.12(+1.61%)
Sep 10, 2020
7.460
7.600
7.350
7.470
110,650
+0.04(+0.54%)
Sep 09, 2020
7.490
7.560
7.410
7.430
53,004
-0.02(-0.27%)
Sep 08, 2020
7.100
7.850
7.100
7.450
112,338
+0.30(+4.20%)
Sep 04, 2020
7.240
7.430
6.660
7.150
162,800
-0.14(-1.92%)
Sep 03, 2020
7.450
7.450
7.150
7.290
54,176
-0.18(-2.41%)
Sep 02, 2020
7.500
7.780
7.390
7.470
45,681
+0.17(+2.33%)
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
.