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 (%)
Jul 31, 2020
10.48
11.50
10.28
11.50
153,100
+1.13(+10.90%)
Jul 30, 2020
9.970
10.54
9.900
10.37
51,973
+0.32(+3.18%)
Jul 29, 2020
10.31
10.43
9.860
10.05
140,124
-0.34(-3.27%)
Jul 28, 2020
10.37
10.62
10.29
10.39
68,362
-0.02(-0.19%)
Jul 27, 2020
10.10
10.50
10.06
10.41
65,999
+0.31(+3.07%)
Jul 24, 2020
10.90
10.90
9.770
10.10
223,300
+0.02(+0.20%)
Jul 23, 2020
10.07
10.44
10.01
10.08
80,822
-0.09(-0.88%)
Jul 22, 2020
10.30
10.39
9.500
10.17
102,528
-0.06(-0.59%)
Jul 21, 2020
10.60
10.78
10.02
10.23
53,537
-0.25(-2.39%)
Jul 20, 2020
10.39
10.59
10.09
10.48
148,300
+0.10(+0.96%)
Jul 17, 2020
9.980
10.90
9.843
10.38
196,900
+0.44(+4.43%)
Jul 16, 2020
9.380
9.990
9.050
9.940
187,427
+0.55(+5.86%)
Jul 15, 2020
9.030
9.555
8.980
9.390
80,395
+0.33(+3.64%)
Jul 14, 2020
9.230
9.300
8.795
9.060
73,091
-0.24(-2.58%)
Jul 13, 2020
9.830
9.990
9.230
9.300
151,310
-0.50(-5.10%)
Jul 10, 2020
9.310
9.910
9.160
9.800
102,400
+0.34(+3.59%)
Jul 09, 2020
9.590
9.630
9.050
9.460
108,168
-0.19(-1.97%)
Jul 08, 2020
9.990
9.990
9.260
9.650
86,733
-0.11(-1.13%)
Jul 07, 2020
9.650
9.990
9.400
9.760
85,619
+0.26(+2.74%)
Jul 06, 2020
10.30
10.57
9.340
9.500
162,532
-0.68(-6.68%)
Jul 02, 2020
9.530
10.24
9.200
10.18
188,400
+0.67(+7.05%)
Jul 01, 2020
9.750
9.880
9.120
9.510
94,282
-0.20(-2.06%)
Jun 30, 2020
8.980
9.990
8.680
9.710
275,664
+0.73(+8.13%)
Jun 29, 2020
9.270
9.450
8.780
8.980
179,314
+0.00(+0.00%)
Jun 26, 2020
9.180
9.250
8.380
8.980
473,600
-0.29(-3.13%)
Jun 25, 2020
9.530
9.990
9.050
9.270
285,899
-0.73(-7.30%)
Jun 24, 2020
10.81
10.86
9.200
10.00
429,024
-0.82(-7.58%)
Jun 23, 2020
11.30
11.70
10.40
10.82
582,170
-0.98(-8.31%)
Jun 22, 2020
12.26
12.45
11.09
11.80
960,626
-0.30(-2.48%)
Jun 19, 2020
11.50
13.75
11.00
12.10
5,733,400
+1.15(+10.50%)
Jun 18, 2020
14.05
15.00
8.700
10.95
40,062,104
+6.29(+134.98%)
Jun 17, 2020
4.160
4.850
4.060
4.660
49,453
+0.49(+11.75%)
Jun 16, 2020
4.060
4.182
4.019
4.170
24,239
+0.12(+2.96%)
Jun 15, 2020
3.700
4.290
3.601
4.050
41,098
+0.32(+8.58%)
Jun 12, 2020
3.770
3.990
3.665
3.730
19,200
-0.01(-0.27%)
Jun 11, 2020
3.930
3.930
3.650
3.740
35,871
-0.22(-5.56%)
Jun 10, 2020
4.080
4.340
3.870
3.960
36,270
-0.12(-2.94%)
Jun 09, 2020
4.260
4.415
3.943
4.080
49,590
-0.15(-3.55%)
Jun 08, 2020
4.030
4.430
3.980
4.230
101,923
+0.38(+9.87%)
Jun 05, 2020
3.950
4.200
3.780
3.850
47,100
-0.04(-1.03%)
Jun 04, 2020
4.066
4.066
3.700
3.890
48,398
-0.21(-5.12%)
Jun 03, 2020
4.040
4.100
3.750
4.100
21,543
+0.10(+2.50%)
Jun 02, 2020
3.990
4.100
3.895
4.000
12,243
+0.12(+2.99%)
Jun 01, 2020
3.775
3.950
3.750
3.884
33,351
+0.18(+4.96%)
May 29, 2020
3.750
3.940
3.600
3.700
18,700
+0.08(+2.21%)
May 28, 2020
3.550
4.030
3.420
3.620
92,153
+0.10(+2.95%)
May 27, 2020
3.540
3.550
3.450
3.516
11,782
+0.11(+3.11%)
May 26, 2020
3.410
3.550
3.406
3.410
52,311
+0.02(+0.59%)
May 22, 2020
3.330
3.400
3.320
3.390
9,600
+0.04(+1.04%)
May 21, 2020
3.260
3.400
3.255
3.355
30,111
-0.02(-0.45%)
May 20, 2020
3.400
3.400
3.280
3.370
3,947
+0.06(+1.81%)
May 19, 2020
3.200
3.390
3.200
3.310
7,248
+0.16(+5.08%)
May 18, 2020
3.400
3.400
3.030
3.150
9,848
-0.12(-3.52%)
May 15, 2020
3.150
3.400
3.100
3.265
29,900
+0.22(+7.05%)
May 14, 2020
3.200
3.310
2.965
3.050
6,944
-0.31(-9.23%)
May 13, 2020
3.280
3.400
3.121
3.360
23,656
-0.03(-0.88%)
May 12, 2020
2.920
3.400
2.580
3.390
105,652
+0.54(+18.95%)
May 11, 2020
2.890
3.100
2.850
2.850
4,162
-0.14(-4.68%)
May 08, 2020
3.094
3.094
2.770
2.990
8,300
+0.19(+6.79%)
May 07, 2020
3.010
3.210
2.800
2.800
24,010
-0.30(-9.68%)
May 06, 2020
2.900
3.100
2.900
3.100
8,165
+0.10(+3.33%)
May 05, 2020
2.810
3.000
2.810
3.000
12,703
+0.21(+7.33%)
May 04, 2020
2.880
2.880
2.795
2.795
604
-0.00(-0.18%)
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
.