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 (%)
Feb 28, 2020
3.063
3.190
2.960
3.120
3,600
-0.07(-2.19%)
Feb 27, 2020
3.160
3.200
3.000
3.190
36,833
-0.01(-0.31%)
Feb 26, 2020
3.105
3.210
3.000
3.200
8,356
+0.14(+4.58%)
Feb 25, 2020
3.410
3.500
3.060
3.060
16,633
-0.33(-9.87%)
Feb 24, 2020
3.215
3.470
3.166
3.395
15,987
+0.15(+4.78%)
Feb 21, 2020
3.220
3.250
3.188
3.240
7,300
+0.13(+4.18%)
Feb 20, 2020
3.330
3.330
3.050
3.110
46,731
-0.22(-6.61%)
Feb 19, 2020
3.128
3.400
3.128
3.330
53,094
+0.19(+6.05%)
Feb 18, 2020
3.040
3.190
3.000
3.140
19,542
+0.14(+4.67%)
Feb 14, 2020
2.970
3.040
2.970
3.000
33,900
+0.04(+1.35%)
Feb 13, 2020
3.050
3.090
2.960
2.960
17,731
-0.14(-4.52%)
Feb 12, 2020
3.000
3.100
2.894
3.100
31,799
+0.10(+3.33%)
Feb 11, 2020
2.910
3.000
2.900
3.000
7,417
+0.09(+3.09%)
Feb 10, 2020
2.930
3.090
2.910
2.910
2,345
-0.09(-3.00%)
Feb 07, 2020
3.050
3.100
2.970
3.000
24,100
-0.05(-1.64%)
Feb 06, 2020
2.990
3.250
2.870
3.050
44,570
+0.15(+5.17%)
Feb 05, 2020
3.000
3.050
2.900
2.900
14,181
-0.17(-5.54%)
Feb 04, 2020
3.070
3.070
2.990
3.070
14,102
+0.13(+4.42%)
Feb 03, 2020
3.000
3.080
2.870
2.940
19,966
-0.06(-2.00%)
Jan 31, 2020
3.000
3.040
2.730
3.000
13,800
+0.01(+0.33%)
Jan 30, 2020
3.000
3.060
2.850
2.990
16,947
+0.01(+0.34%)
Jan 29, 2020
3.000
3.015
2.909
2.980
6,487
+0.08(+2.76%)
Jan 28, 2020
2.980
3.010
2.800
2.900
23,355
+0.00(+0.00%)
Jan 27, 2020
3.260
3.260
2.900
2.900
22,269
-0.38(-11.59%)
Jan 24, 2020
3.500
3.500
3.250
3.280
28,500
+0.05(+1.55%)
Jan 23, 2020
3.210
3.483
3.170
3.230
42,279
+0.13(+4.19%)
Jan 22, 2020
3.630
3.630
3.100
3.100
38,431
-0.53(-14.60%)
Jan 21, 2020
3.560
3.650
3.430
3.630
7,430
+0.26(+7.72%)
Jan 17, 2020
3.833
3.855
3.370
3.370
22,600
-0.43(-11.32%)
Jan 16, 2020
4.157
4.157
3.730
3.800
23,126
-0.35(-8.43%)
Jan 15, 2020
4.260
4.260
4.112
4.150
7,596
-0.10(-2.35%)
Jan 14, 2020
4.100
4.300
4.050
4.250
34,426
-0.16(-3.63%)
Jan 13, 2020
3.740
4.480
3.720
4.410
54,659
+0.61(+16.05%)
Jan 10, 2020
3.780
3.800
3.780
3.800
600
-0.08(-2.06%)
Jan 09, 2020
3.850
3.880
3.731
3.880
2,249
+0.12(+3.19%)
Jan 08, 2020
3.700
3.870
3.700
3.760
5,579
-0.04(-1.05%)
Jan 07, 2020
3.700
3.800
3.590
3.800
7,428
+0.27(+7.65%)
Jan 06, 2020
3.880
3.880
3.475
3.530
8,967
-0.36(-9.25%)
Jan 03, 2020
3.800
3.890
3.775
3.890
3,900
+0.27(+7.36%)
Jan 02, 2020
3.980
3.980
3.520
3.623
4,013
-0.22(-5.64%)
Dec 31, 2019
3.800
3.905
3.800
3.840
19,100
+0.02(+0.52%)
Dec 30, 2019
3.930
3.970
3.810
3.820
9,234
-0.05(-1.29%)
Dec 27, 2019
3.600
3.870
3.534
3.870
18,100
+0.27(+7.50%)
Dec 26, 2019
3.560
3.810
3.443
3.600
22,764
-0.08(-2.17%)
Dec 24, 2019
3.630
3.820
3.480
3.680
3,100
+0.04(+1.10%)
Dec 23, 2019
3.550
3.810
3.420
3.640
26,549
-0.03(-0.82%)
Dec 20, 2019
3.640
3.750
3.632
3.670
4,900
+0.12(+3.38%)
Dec 19, 2019
3.526
3.580
3.526
3.550
7,305
-0.08(-2.20%)
Dec 18, 2019
3.380
3.640
3.380
3.630
13,596
+0.19(+5.52%)
Dec 17, 2019
3.500
3.655
3.200
3.440
19,531
-0.19(-5.23%)
Dec 16, 2019
3.590
3.700
3.380
3.630
24,825
-0.04(-1.22%)
Dec 13, 2019
3.503
3.723
3.503
3.675
1,300
-0.01(-0.14%)
Dec 12, 2019
3.550
3.840
3.550
3.680
24,458
+0.07(+1.94%)
Dec 11, 2019
3.900
3.950
3.570
3.610
20,547
-0.21(-5.50%)
Dec 10, 2019
3.350
3.820
3.156
3.820
22,621
+0.57(+17.54%)
Dec 09, 2019
3.210
3.600
3.190
3.250
36,562
+0.18(+5.86%)
Dec 06, 2019
2.880
3.120
2.880
3.070
24,600
+0.10(+3.37%)
Dec 05, 2019
2.930
2.970
2.830
2.970
12,120
-0.02(-0.67%)
Dec 04, 2019
2.990
3.085
2.900
2.990
9,417
-0.01(-0.33%)
Dec 03, 2019
2.880
3.000
2.880
3.000
2,905
-0.00(-0.17%)
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
.