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, 2023
9.950
10.57
9.780
9.960
114,099
+0.01(+0.10%)
May 30, 2023
9.870
10.01
9.375
9.950
158,849
+0.05(+0.51%)
May 26, 2023
10.08
10.21
9.840
9.900
76,574
-0.15(-1.49%)
May 25, 2023
10.54
10.54
9.810
10.05
102,837
-0.49(-4.65%)
May 24, 2023
10.52
10.74
10.47
10.54
102,730
+0.03(+0.29%)
May 23, 2023
10.61
10.95
10.44
10.51
182,126
+0.00(+0.00%)
May 22, 2023
9.500
10.65
9.364
10.51
368,173
+1.01(+10.63%)
May 19, 2023
8.750
9.530
8.590
9.500
1,207,479
+0.90(+10.47%)
May 18, 2023
8.500
8.660
8.380
8.600
252,540
+0.02(+0.23%)
May 17, 2023
8.610
8.685
8.505
8.580
78,754
+0.01(+0.12%)
May 16, 2023
8.520
8.710
8.510
8.570
181,579
-0.10(-1.15%)
May 15, 2023
8.290
8.780
8.110
8.670
397,386
+0.50(+6.12%)
May 12, 2023
7.860
8.240
7.780
8.170
105,444
+0.39(+5.01%)
May 11, 2023
7.710
7.950
7.710
7.780
102,258
-0.09(-1.14%)
May 10, 2023
7.570
7.950
7.545
7.870
152,351
+0.50(+6.78%)
May 09, 2023
7.480
7.480
7.320
7.370
15,168
-0.11(-1.47%)
May 08, 2023
7.410
7.570
7.250
7.480
23,963
+0.09(+1.22%)
May 05, 2023
6.930
7.440
6.930
7.390
46,707
+0.55(+8.04%)
May 04, 2023
6.960
6.960
6.710
6.840
53,914
-0.15(-2.15%)
May 03, 2023
7.120
7.440
6.960
6.990
81,189
-0.09(-1.27%)
May 02, 2023
7.480
7.490
7.010
7.080
42,754
-0.41(-5.47%)
May 01, 2023
7.450
7.710
7.250
7.490
70,767
+0.00(+0.00%)
Apr 28, 2023
7.230
7.660
7.100
7.490
32,721
+0.25(+3.45%)
Apr 27, 2023
7.200
7.500
7.140
7.240
22,573
+0.03(+0.42%)
Apr 26, 2023
7.050
7.440
6.980
7.210
56,861
+0.12(+1.69%)
Apr 25, 2023
7.160
7.185
6.990
7.090
25,964
-0.07(-0.98%)
Apr 24, 2023
7.110
7.350
7.060
7.160
25,778
+0.00(+0.00%)
Apr 21, 2023
7.170
7.440
7.000
7.160
64,047
-0.06(-0.83%)
Apr 20, 2023
7.350
7.610
7.080
7.220
52,718
-0.24(-3.22%)
Apr 19, 2023
7.470
7.560
7.310
7.460
63,393
-0.01(-0.13%)
Apr 18, 2023
7.530
7.730
7.445
7.470
40,623
+0.02(+0.27%)
Apr 17, 2023
7.310
7.605
7.310
7.450
36,937
+0.14(+1.92%)
Apr 14, 2023
7.770
7.780
7.220
7.310
23,090
-0.38(-4.94%)
Apr 13, 2023
7.020
7.950
7.020
7.690
35,141
+0.44(+6.07%)
Apr 12, 2023
7.510
7.560
7.190
7.250
23,109
-0.28(-3.72%)
Apr 11, 2023
7.750
7.975
7.375
7.530
28,777
-0.22(-2.84%)
Apr 10, 2023
7.550
8.020
7.550
7.750
49,563
+0.18(+2.38%)
Apr 06, 2023
7.480
7.628
7.460
7.570
22,900
+0.11(+1.47%)
Apr 05, 2023
7.360
7.520
7.360
7.460
25,995
-0.07(-0.93%)
Apr 04, 2023
8.060
8.060
7.410
7.530
42,149
-0.56(-6.92%)
Apr 03, 2023
7.780
8.100
7.740
8.090
62,992
+0.37(+4.79%)
Mar 31, 2023
7.510
7.820
7.360
7.720
126,636
+0.22(+3.00%)
Mar 30, 2023
8.030
8.030
7.450
7.495
107,246
-0.58(-7.13%)
Mar 29, 2023
7.160
8.340
7.100
8.070
122,794
+0.85(+11.77%)
Mar 28, 2023
6.970
7.310
6.960
7.220
50,583
+0.22(+3.14%)
Mar 27, 2023
7.490
7.490
6.395
7.000
111,075
-0.45(-6.04%)
Mar 24, 2023
8.100
8.100
7.380
7.450
143,279
-0.67(-8.25%)
Mar 23, 2023
7.900
8.120
7.650
8.120
64,981
+0.21(+2.65%)
Mar 22, 2023
8.000
8.050
7.789
7.910
142,185
-0.10(-1.25%)
Mar 21, 2023
8.260
8.360
7.940
8.010
55,049
-0.15(-1.84%)
Mar 20, 2023
8.620
8.740
8.120
8.160
83,370
-0.43(-5.01%)
Mar 17, 2023
8.280
8.750
7.995
8.590
410,908
+0.26(+3.12%)
Mar 16, 2023
7.930
8.400
7.845
8.330
61,100
+0.29(+3.61%)
Mar 15, 2023
7.650
8.235
7.650
8.040
75,557
+0.17(+2.16%)
Mar 14, 2023
7.650
7.930
7.570
7.870
60,874
+0.45(+6.06%)
Mar 13, 2023
7.130
7.520
7.055
7.420
31,437
+0.19(+2.63%)
Mar 10, 2023
7.620
7.620
7.090
7.230
170,159
-0.64(-8.13%)
Mar 09, 2023
8.200
8.200
7.730
7.870
238,850
-0.27(-3.32%)
Mar 08, 2023
8.350
8.420
7.990
8.140
217,762
-0.04(-0.49%)
Mar 07, 2023
8.010
8.310
7.912
8.180
75,148
+0.22(+2.76%)
Mar 06, 2023
8.000
8.000
7.780
7.960
31,111
-0.03(-0.38%)
Mar 03, 2023
7.970
8.110
7.880
7.990
30,208
+0.03(+0.38%)
Mar 02, 2023
8.014
8.014
7.855
7.960
23,190
-0.03(-0.38%)
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
.