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 30, 2021
9.730
9.730
8.510
8.840
95,299
-0.88(-9.05%)
Jul 29, 2021
9.400
9.770
9.250
9.720
88,888
+0.43(+4.63%)
Jul 28, 2021
9.040
9.310
8.920
9.290
37,232
+0.24(+2.65%)
Jul 27, 2021
8.370
9.365
8.090
9.050
154,944
+0.61(+7.23%)
Jul 26, 2021
8.500
8.660
8.310
8.440
28,792
-0.14(-1.63%)
Jul 23, 2021
8.640
8.670
8.460
8.580
30,477
+0.00(+0.00%)
Jul 22, 2021
9.080
9.080
8.500
8.580
71,777
-0.58(-6.33%)
Jul 21, 2021
9.030
9.280
8.850
9.160
65,500
+0.20(+2.23%)
Jul 20, 2021
8.470
9.080
8.470
8.960
85,704
+0.49(+5.79%)
Jul 19, 2021
7.870
8.590
7.870
8.470
59,186
+0.25(+3.04%)
Jul 16, 2021
8.380
8.489
8.080
8.220
38,067
-0.13(-1.56%)
Jul 15, 2021
8.150
8.450
7.880
8.350
87,573
+0.13(+1.58%)
Jul 14, 2021
8.510
8.800
8.080
8.220
370,598
-0.29(-3.41%)
Jul 13, 2021
8.520
8.700
8.320
8.510
64,500
-0.06(-0.70%)
Jul 12, 2021
8.820
8.840
8.440
8.570
39,977
-0.26(-2.94%)
Jul 09, 2021
8.740
8.980
8.644
8.830
37,152
+0.06(+0.68%)
Jul 08, 2021
8.235
8.830
8.235
8.770
49,800
+0.17(+1.98%)
Jul 07, 2021
8.870
8.870
8.110
8.600
116,952
-0.14(-1.60%)
Jul 06, 2021
8.800
8.853
8.650
8.740
66,175
-0.12(-1.35%)
Jul 02, 2021
8.750
8.920
8.541
8.860
62,312
+0.06(+0.68%)
Jul 01, 2021
9.000
9.000
8.350
8.800
201,729
-0.20(-2.22%)
Jun 30, 2021
9.230
9.750
8.850
9.000
235,911
-0.09(-0.99%)
Jun 29, 2021
9.360
9.540
9.030
9.090
79,289
-0.27(-2.88%)
Jun 28, 2021
9.800
10.09
9.350
9.360
89,395
-0.37(-3.80%)
Jun 25, 2021
9.820
10.05
9.590
9.730
1,396,171
+0.01(+0.10%)
Jun 24, 2021
9.510
9.950
9.510
9.720
179,218
+0.43(+4.63%)
Jun 23, 2021
9.180
9.480
9.180
9.290
119,334
+0.24(+2.65%)
Jun 22, 2021
9.400
9.745
8.925
9.050
118,368
-0.26(-2.79%)
Jun 21, 2021
9.600
9.835
9.200
9.310
186,084
+0.11(+1.20%)
Jun 18, 2021
9.000
9.270
8.920
9.200
175,888
+0.20(+2.22%)
Jun 17, 2021
8.910
9.270
8.860
9.000
105,233
+0.17(+1.93%)
Jun 16, 2021
9.250
9.490
8.790
8.830
146,334
-0.46(-4.95%)
Jun 15, 2021
9.710
9.980
9.130
9.290
111,860
-0.19(-2.00%)
Jun 14, 2021
8.850
9.850
8.850
9.480
181,154
+0.67(+7.60%)
Jun 11, 2021
9.120
9.140
8.790
8.810
102,958
-0.17(-1.89%)
Jun 10, 2021
9.180
9.180
8.850
8.980
260,706
-0.18(-1.97%)
Jun 09, 2021
9.260
9.301
9.120
9.160
164,319
-0.13(-1.40%)
Jun 08, 2021
9.320
9.420
9.090
9.290
180,414
+0.12(+1.31%)
Jun 07, 2021
9.700
9.740
9.000
9.170
298,907
-0.48(-4.97%)
Jun 04, 2021
10.10
10.11
9.410
9.650
180,773
-0.46(-4.55%)
Jun 03, 2021
10.10
10.27
9.950
10.11
294,474
-0.03(-0.30%)
Jun 02, 2021
10.26
10.34
10.00
10.14
119,666
-0.15(-1.46%)
Jun 01, 2021
10.66
10.86
10.13
10.29
109,815
-0.37(-3.47%)
May 28, 2021
10.12
10.71
10.09
10.66
70,905
+0.45(+4.41%)
May 27, 2021
10.00
10.35
9.800
10.21
98,358
+0.21(+2.10%)
May 26, 2021
10.46
10.46
9.798
10.00
166,843
-0.47(-4.49%)
May 25, 2021
10.99
11.17
9.870
10.47
103,946
-0.43(-3.94%)
May 24, 2021
11.97
12.20
10.81
10.90
160,414
-1.07(-8.94%)
May 21, 2021
12.44
12.45
11.72
11.97
95,058
-0.57(-4.55%)
May 20, 2021
15.00
15.14
12.39
12.54
179,017
-2.49(-16.57%)
May 19, 2021
13.18
15.14
13.18
15.03
276,656
+1.30(+9.47%)
May 18, 2021
12.75
13.75
12.69
13.73
64,212
+1.11(+8.80%)
May 17, 2021
11.82
12.80
11.37
12.62
79,403
+0.79(+6.68%)
May 14, 2021
11.76
12.14
11.19
11.83
157,192
+0.35(+3.05%)
May 13, 2021
11.58
11.83
11.34
11.48
131,810
-0.12(-1.03%)
May 12, 2021
11.64
11.98
11.44
11.60
86,271
-0.24(-2.03%)
May 11, 2021
12.59
12.59
11.84
11.84
123,188
-0.61(-4.90%)
May 10, 2021
12.01
12.71
11.80
12.45
99,371
+0.45(+3.75%)
May 07, 2021
11.69
12.22
11.69
12.00
79,999
+0.20(+1.69%)
May 06, 2021
11.76
12.12
11.54
11.80
88,938
-0.11(-0.92%)
May 05, 2021
11.29
11.95
11.29
11.91
64,061
+0.30(+2.58%)
May 04, 2021
13.04
13.04
11.44
11.61
95,447
-1.39(-10.69%)
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
.