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
)
N/A
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 (%)
Mar 31, 2022
9.210
9.220
8.906
8.970
127,585
-0.25(-2.71%)
Mar 30, 2022
9.460
9.720
9.125
9.220
94,070
-0.13(-1.39%)
Mar 29, 2022
9.000
9.580
8.950
9.350
91,525
+0.35(+3.89%)
Mar 28, 2022
9.630
9.630
8.845
9.000
190,228
-0.66(-6.83%)
Mar 25, 2022
9.770
9.890
9.420
9.660
129,078
+0.13(+1.36%)
Mar 24, 2022
9.280
9.629
9.040
9.530
126,028
+0.28(+3.03%)
Mar 23, 2022
9.510
10.30
9.210
9.250
271,106
+0.52(+5.96%)
Mar 22, 2022
8.750
8.855
8.630
8.730
90,016
+0.08(+0.92%)
Mar 21, 2022
8.810
8.900
8.445
8.650
94,020
-0.15(-1.70%)
Mar 18, 2022
8.620
9.000
8.060
8.800
135,035
+0.16(+1.85%)
Mar 17, 2022
8.140
8.770
8.070
8.640
42,217
+0.40(+4.85%)
Mar 16, 2022
7.800
8.350
7.670
8.240
69,922
+0.58(+7.57%)
Mar 15, 2022
7.620
7.790
7.210
7.660
95,829
+0.10(+1.32%)
Mar 14, 2022
7.700
7.790
7.240
7.560
103,295
-0.08(-1.05%)
Mar 11, 2022
8.170
8.810
7.600
7.640
112,783
-0.50(-6.14%)
Mar 10, 2022
7.740
8.220
7.610
8.140
96,935
+0.24(+3.04%)
Mar 09, 2022
7.320
8.139
7.320
7.900
142,055
+0.79(+11.11%)
Mar 08, 2022
6.920
7.359
6.820
7.110
86,064
+0.13(+1.86%)
Mar 07, 2022
6.810
7.149
6.460
6.980
223,082
-0.68(-8.88%)
Mar 04, 2022
7.540
8.001
7.430
7.660
74,350
-0.04(-0.52%)
Mar 03, 2022
8.230
8.230
7.610
7.700
67,872
-0.46(-5.64%)
Mar 02, 2022
8.010
8.420
7.560
8.160
103,436
+0.33(+4.21%)
Mar 01, 2022
8.230
8.420
7.715
7.830
75,466
-0.41(-4.98%)
Feb 28, 2022
8.490
8.649
7.910
8.240
80,047
-0.32(-3.74%)
Feb 25, 2022
8.290
8.570
7.865
8.560
114,619
+0.45(+5.55%)
Feb 24, 2022
7.000
8.140
7.000
8.110
128,959
+1.01(+14.23%)
Feb 23, 2022
6.540
7.360
6.500
7.100
243,290
+0.69(+10.76%)
Feb 22, 2022
7.360
7.390
6.000
6.410
199,571
-1.07(-14.30%)
Feb 18, 2022
7.480
0
-0.58(-7.20%)
Feb 17, 2022
8.160
8.260
7.870
8.060
62,161
-0.16(-1.95%)
Feb 16, 2022
8.140
8.470
8.000
8.220
51,799
+0.26(+3.27%)
Feb 15, 2022
7.660
8.030
7.510
7.960
33,841
+0.40(+5.29%)
Feb 14, 2022
7.450
7.910
7.450
7.560
65,957
+0.22(+3.00%)
Feb 11, 2022
7.170
7.430
7.080
7.340
1,251,354
+0.15(+2.09%)
Feb 10, 2022
7.390
7.750
7.110
7.190
39,472
-0.49(-6.38%)
Feb 09, 2022
7.560
7.870
7.460
7.680
50,076
+0.19(+2.54%)
Feb 08, 2022
7.570
7.700
7.370
7.490
34,296
-0.13(-1.71%)
Feb 07, 2022
7.580
7.720
7.390
7.620
47,888
+0.03(+0.40%)
Feb 04, 2022
7.200
7.650
7.120
7.590
50,421
+0.32(+4.40%)
Feb 03, 2022
7.490
7.180
7.270
48,364
-0.26(-3.45%)
Feb 02, 2022
8.070
8.070
7.500
7.530
46,243
-0.62(-7.61%)
Feb 01, 2022
8.530
8.858
8.070
8.150
42,719
-0.35(-4.12%)
Jan 31, 2022
8.010
8.500
109,283
+0.42(+5.20%)
Jan 28, 2022
7.730
8.410
7.550
8.080
48,700
+0.29(+3.72%)
Jan 27, 2022
8.410
8.950
7.700
7.790
94,012
-0.53(-6.37%)
Jan 26, 2022
8.820
9.255
8.300
8.320
51,560
-0.36(-4.15%)
Jan 25, 2022
9.280
9.280
8.350
8.680
108,515
-0.88(-9.21%)
Jan 24, 2022
8.210
9.600
8.050
9.560
155,415
+1.16(+13.81%)
Jan 21, 2022
8.350
9.110
8.300
8.400
147,344
-0.07(-0.83%)
Jan 20, 2022
8.910
9.460
8.300
8.470
260,504
-0.39(-4.40%)
Jan 19, 2022
9.250
9.430
8.770
8.860
108,243
-0.43(-4.63%)
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%)
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
.