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 (%)
May 31, 2022
9.280
9.555
9.020
9.300
82,757
-0.13(-1.38%)
May 27, 2022
9.000
9.890
8.910
9.430
98,666
+0.42(+4.66%)
May 26, 2022
8.550
9.100
8.287
9.010
62,570
+0.50(+5.88%)
May 25, 2022
8.310
8.570
8.140
8.510
81,943
+0.17(+2.04%)
May 24, 2022
8.370
8.500
7.980
8.340
139,279
+0.04(+0.48%)
May 23, 2022
8.340
8.390
8.010
8.300
128,206
+0.05(+0.61%)
May 20, 2022
8.120
8.300
7.720
8.250
68,783
+0.24(+3.00%)
May 19, 2022
7.900
8.135
7.800
8.010
73,686
+0.12(+1.52%)
May 18, 2022
7.870
8.090
7.660
7.890
79,253
-0.11(-1.38%)
May 17, 2022
8.210
8.390
7.830
8.000
108,146
+0.11(+1.39%)
May 16, 2022
7.490
8.190
7.344
7.890
54,318
+0.34(+4.50%)
May 13, 2022
6.720
7.700
6.621
7.550
92,046
+0.84(+12.52%)
May 12, 2022
6.950
7.000
6.400
6.710
101,450
-0.34(-4.82%)
May 11, 2022
8.180
8.214
6.970
7.050
120,892
-1.16(-14.13%)
May 10, 2022
8.380
8.825
7.930
8.210
93,240
-0.01(-0.12%)
May 09, 2022
8.340
8.340
7.990
8.220
99,632
-0.27(-3.18%)
May 06, 2022
8.770
8.820
8.150
8.490
74,966
-0.11(-1.28%)
May 05, 2022
9.380
9.380
8.560
8.600
78,377
-0.90(-9.47%)
May 04, 2022
9.510
9.560
8.810
9.500
71,558
-0.02(-0.21%)
May 03, 2022
9.490
9.950
9.180
9.520
83,759
+0.08(+0.85%)
May 02, 2022
9.160
9.490
8.860
9.440
63,369
+0.24(+2.61%)
Apr 29, 2022
9.250
9.580
9.075
9.200
53,692
-0.11(-1.18%)
Apr 28, 2022
9.420
9.530
8.830
9.310
58,888
+0.00(+0.00%)
Apr 27, 2022
9.340
9.560
8.967
9.310
87,278
-0.08(-0.85%)
Apr 26, 2022
9.080
9.500
8.980
9.390
119,435
+0.06(+0.64%)
Apr 25, 2022
8.410
9.580
8.385
9.330
88,577
+0.81(+9.51%)
Apr 22, 2022
8.710
8.885
8.430
8.520
124,663
-0.28(-3.18%)
Apr 21, 2022
8.570
8.920
8.500
8.800
124,820
+0.30(+3.53%)
Apr 20, 2022
8.090
8.580
7.900
8.500
92,050
+0.48(+5.99%)
Apr 19, 2022
7.770
8.132
7.457
8.020
193,822
+0.22(+2.82%)
Apr 18, 2022
7.890
8.090
7.520
7.800
124,474
-0.20(-2.50%)
Apr 14, 2022
7.790
8.060
7.421
8.000
171,182
+0.25(+3.23%)
Apr 13, 2022
7.600
7.850
7.370
7.750
209,759
-0.02(-0.26%)
Apr 12, 2022
8.400
8.430
7.770
7.770
68,589
-0.49(-5.93%)
Apr 11, 2022
8.610
8.635
8.083
8.260
64,385
-0.46(-5.28%)
Apr 08, 2022
8.930
8.930
8.590
8.720
67,888
-0.17(-1.91%)
Apr 07, 2022
8.720
9.090
8.720
8.890
53,225
+0.18(+2.07%)
Apr 06, 2022
8.950
9.030
8.700
8.710
70,714
-0.39(-4.29%)
Apr 05, 2022
9.510
9.670
9.060
9.100
43,976
-0.30(-3.19%)
Apr 04, 2022
9.070
9.610
8.970
9.400
67,454
+0.43(+4.79%)
Apr 01, 2022
8.960
9.250
8.680
8.970
61,719
+0.00(+0.00%)
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%)
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
.