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, 2022
6.250
6.325
5.870
6.280
67,294
+0.10(+1.62%)
Nov 29, 2022
6.310
6.820
6.060
6.180
97,623
-0.17(-2.68%)
Nov 28, 2022
6.590
6.750
6.225
6.350
60,045
-0.24(-3.64%)
Nov 25, 2022
6.130
6.780
6.130
6.590
44,967
+0.32(+5.10%)
Nov 23, 2022
6.550
6.740
6.160
6.270
70,104
-0.24(-3.69%)
Nov 22, 2022
6.610
6.705
6.310
6.510
75,700
-0.09(-1.36%)
Nov 21, 2022
6.690
6.940
6.530
6.600
141,978
+0.05(+0.76%)
Nov 18, 2022
6.610
6.960
6.320
6.550
72,366
+0.05(+0.77%)
Nov 17, 2022
6.460
6.615
6.280
6.500
79,324
-0.16(-2.40%)
Nov 16, 2022
6.220
6.660
6.090
6.660
128,755
+0.41(+6.56%)
Nov 15, 2022
5.700
6.360
5.360
6.250
94,097
+0.51(+8.89%)
Nov 14, 2022
5.740
5.900
5.555
5.740
90,617
-0.03(-0.52%)
Nov 11, 2022
5.850
6.160
5.730
5.770
67,461
-0.11(-1.87%)
Nov 10, 2022
5.830
6.005
5.490
5.880
139,784
+0.27(+4.81%)
Nov 09, 2022
5.790
5.890
5.430
5.610
169,542
-0.30(-5.08%)
Nov 08, 2022
6.120
6.120
5.800
5.910
104,947
-0.13(-2.15%)
Nov 07, 2022
6.170
6.440
5.980
6.040
63,942
-0.21(-3.36%)
Nov 04, 2022
6.480
6.480
5.840
6.250
80,942
-0.20(-3.10%)
Nov 03, 2022
5.990
6.570
5.830
6.450
300,553
+0.45(+7.50%)
Nov 02, 2022
6.130
6.285
5.800
6.000
119,810
-0.08(-1.32%)
Nov 01, 2022
6.000
6.245
6.000
6.080
67,742
+0.17(+2.88%)
Oct 31, 2022
5.900
5.940
5.450
5.910
127,202
-0.01(-0.17%)
Oct 28, 2022
5.540
6.000
5.450
5.920
83,683
+0.41(+7.44%)
Oct 27, 2022
5.680
5.820
5.430
5.510
96,640
-0.18(-3.16%)
Oct 26, 2022
5.790
6.120
5.680
5.690
69,941
-0.02(-0.35%)
Oct 25, 2022
5.420
5.800
5.350
5.710
108,406
+0.26(+4.77%)
Oct 24, 2022
4.830
5.570
4.820
5.450
288,141
-0.29(-5.05%)
Oct 21, 2022
5.960
5.992
5.470
5.740
160,139
-0.15(-2.55%)
Oct 20, 2022
6.450
6.510
5.860
5.890
86,641
-0.59(-9.10%)
Oct 19, 2022
6.680
6.750
6.340
6.480
59,517
-0.30(-4.42%)
Oct 18, 2022
7.000
7.110
6.750
6.780
37,146
-0.20(-2.87%)
Oct 17, 2022
7.170
7.288
6.900
6.980
48,432
-0.12(-1.69%)
Oct 14, 2022
6.810
7.210
6.810
7.100
37,052
+0.37(+5.50%)
Oct 13, 2022
6.360
6.800
6.180
6.730
189,925
+0.28(+4.34%)
Oct 12, 2022
6.770
6.840
6.420
6.450
85,215
-0.26(-3.87%)
Oct 11, 2022
6.740
6.740
6.435
6.710
115,262
+0.01(+0.15%)
Oct 10, 2022
6.800
6.937
6.470
6.700
92,579
-0.13(-1.90%)
Oct 07, 2022
7.210
7.210
6.790
6.830
71,580
-0.25(-3.53%)
Oct 06, 2022
7.020
7.320
7.020
7.080
65,879
-0.03(-0.42%)
Oct 05, 2022
7.080
7.190
6.980
7.110
93,808
-0.10(-1.39%)
Oct 04, 2022
7.110
7.290
7.090
7.210
145,668
+0.21(+3.00%)
Oct 03, 2022
6.990
7.280
6.960
7.000
56,409
-0.20(-2.78%)
Sep 30, 2022
7.350
7.380
7.098
7.200
136,588
+0.03(+0.42%)
Sep 29, 2022
7.130
7.320
7.000
7.170
86,263
-0.10(-1.38%)
Sep 28, 2022
7.140
7.355
7.080
7.270
297,150
+0.22(+3.12%)
Sep 27, 2022
6.960
7.237
6.960
7.050
104,732
+0.14(+2.03%)
Sep 26, 2022
6.900
7.050
6.830
6.910
175,843
+0.02(+0.29%)
Sep 23, 2022
7.000
7.165
6.850
6.890
189,554
-0.11(-1.57%)
Sep 22, 2022
7.000
7.040
6.930
7.000
149,944
-0.01(-0.14%)
Sep 21, 2022
7.220
7.300
6.610
7.010
1,172,483
-0.34(-4.63%)
Sep 20, 2022
7.430
7.600
7.200
7.350
114,023
-0.21(-2.78%)
Sep 19, 2022
8.390
8.390
7.480
7.560
19,956
-0.57(-7.01%)
Sep 16, 2022
7.980
8.280
7.550
8.130
71,561
+0.03(+0.37%)
Sep 15, 2022
7.960
8.160
7.900
8.100
11,165
+0.13(+1.63%)
Sep 14, 2022
8.000
8.100
7.824
7.970
22,077
+0.22(+2.84%)
Sep 13, 2022
8.050
8.100
7.700
7.750
71,381
-0.41(-5.02%)
Sep 12, 2022
8.040
8.340
8.040
8.160
12,008
-0.10(-1.21%)
Sep 09, 2022
8.430
8.540
8.170
8.260
19,272
-0.18(-2.13%)
Sep 08, 2022
8.070
8.550
7.720
8.440
26,318
+0.30(+3.69%)
Sep 07, 2022
8.080
8.350
7.910
8.140
34,567
+0.09(+1.12%)
Sep 06, 2022
8.030
8.173
7.798
8.050
104,867
+0.12(+1.51%)
Sep 02, 2022
7.770
8.130
7.760
7.930
43,466
+0.20(+2.59%)
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
.