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 (%)
Sep 30, 2022
7.350
7.380
7.098
7.200
136,588
+0.03(+0.42%)
Sep 29, 2022
7.130
7.320
7.000
7.170
86,263
-0.10(-1.38%)
Sep 28, 2022
7.140
7.355
7.080
7.270
297,150
+0.22(+3.12%)
Sep 27, 2022
6.960
7.237
6.960
7.050
104,732
+0.14(+2.03%)
Sep 26, 2022
6.900
7.050
6.830
6.910
175,843
+0.02(+0.29%)
Sep 23, 2022
7.000
7.165
6.850
6.890
189,554
-0.11(-1.57%)
Sep 22, 2022
7.000
7.040
6.930
7.000
149,944
-0.01(-0.14%)
Sep 21, 2022
7.220
7.300
6.610
7.010
1,172,483
-0.34(-4.63%)
Sep 20, 2022
7.430
7.600
7.200
7.350
114,023
-0.21(-2.78%)
Sep 19, 2022
8.390
8.390
7.480
7.560
19,956
-0.57(-7.01%)
Sep 16, 2022
7.980
8.280
7.550
8.130
71,561
+0.03(+0.37%)
Sep 15, 2022
7.960
8.160
7.900
8.100
11,165
+0.13(+1.63%)
Sep 14, 2022
8.000
8.100
7.824
7.970
22,077
+0.22(+2.84%)
Sep 13, 2022
8.050
8.100
7.700
7.750
71,381
-0.41(-5.02%)
Sep 12, 2022
8.040
8.340
8.040
8.160
12,008
-0.10(-1.21%)
Sep 09, 2022
8.430
8.540
8.170
8.260
19,272
-0.18(-2.13%)
Sep 08, 2022
8.070
8.550
7.720
8.440
26,318
+0.30(+3.69%)
Sep 07, 2022
8.080
8.350
7.910
8.140
34,567
+0.09(+1.12%)
Sep 06, 2022
8.030
8.173
7.798
8.050
104,867
+0.12(+1.51%)
Sep 02, 2022
7.770
8.130
7.760
7.930
43,466
+0.20(+2.59%)
Sep 01, 2022
7.350
7.910
7.300
7.730
18,694
+0.22(+2.93%)
Aug 31, 2022
7.560
7.630
7.370
7.510
10,474
+0.04(+0.54%)
Aug 30, 2022
7.600
7.650
7.300
7.470
75,840
-0.13(-1.71%)
Aug 29, 2022
7.870
7.950
7.540
7.600
51,669
-0.40(-5.00%)
Aug 26, 2022
8.520
8.520
7.930
8.000
43,082
-0.56(-6.54%)
Aug 25, 2022
8.640
8.650
8.420
8.560
22,772
+0.01(+0.12%)
Aug 24, 2022
8.200
8.630
8.200
8.550
12,748
+0.30(+3.64%)
Aug 23, 2022
8.090
8.460
8.080
8.250
25,062
+0.19(+2.36%)
Aug 22, 2022
8.000
8.120
7.900
8.060
26,936
-0.11(-1.35%)
Aug 19, 2022
8.380
8.410
7.980
8.170
31,699
-0.34(-4.00%)
Aug 18, 2022
8.320
8.530
8.205
8.510
18,958
+0.13(+1.55%)
Aug 17, 2022
8.640
8.670
8.340
8.380
12,956
-0.35(-4.01%)
Aug 16, 2022
8.590
8.855
8.470
8.730
21,698
+0.05(+0.58%)
Aug 15, 2022
8.650
8.714
8.374
8.680
38,997
-0.12(-1.36%)
Aug 12, 2022
8.408
8.930
8.408
8.800
68,575
+0.22(+2.56%)
Aug 11, 2022
8.820
8.950
8.500
8.580
27,132
-0.22(-2.50%)
Aug 10, 2022
8.690
8.940
8.550
8.800
60,111
+0.31(+3.65%)
Aug 09, 2022
8.650
8.660
8.490
8.490
23,305
-0.22(-2.53%)
Aug 08, 2022
9.010
9.027
8.650
8.710
66,508
-0.19(-2.13%)
Aug 05, 2022
8.660
9.080
8.660
8.900
67,089
+0.06(+0.68%)
Aug 04, 2022
8.980
9.220
8.640
8.840
113,935
+0.03(+0.34%)
Aug 03, 2022
8.340
9.000
8.340
8.810
104,343
+0.61(+7.44%)
Aug 02, 2022
7.710
8.290
7.630
8.200
108,777
+0.38(+4.86%)
Aug 01, 2022
7.890
7.940
7.730
7.820
67,135
-0.13(-1.64%)
Jul 29, 2022
8.050
8.050
7.705
7.950
107,383
-0.15(-1.85%)
Jul 28, 2022
8.340
8.350
7.850
8.100
26,474
-0.20(-2.41%)
Jul 27, 2022
8.260
8.421
7.985
8.300
47,673
+0.24(+2.98%)
Jul 26, 2022
7.990
8.225
7.940
8.060
21,593
-0.21(-2.54%)
Jul 25, 2022
8.610
8.650
8.080
8.270
42,435
-0.33(-3.84%)
Jul 22, 2022
9.020
9.020
8.470
8.600
23,222
-0.44(-4.87%)
Jul 21, 2022
8.990
9.130
8.715
9.040
15,222
+0.10(+1.12%)
Jul 20, 2022
9.200
9.295
8.664
8.940
41,828
-0.22(-2.40%)
Jul 19, 2022
8.820
9.260
8.820
9.160
34,314
+0.45(+5.17%)
Jul 18, 2022
9.010
9.180
8.620
8.710
62,570
-0.29(-3.22%)
Jul 15, 2022
9.050
9.100
8.620
9.000
79,644
+0.15(+1.69%)
Jul 14, 2022
8.790
8.940
8.550
8.850
28,667
-0.12(-1.34%)
Jul 13, 2022
8.590
9.130
8.590
8.970
33,541
+0.18(+2.05%)
Jul 12, 2022
8.950
8.960
8.540
8.790
24,047
-0.13(-1.46%)
Jul 11, 2022
9.240
9.250
8.900
8.920
27,082
-0.28(-3.04%)
Jul 08, 2022
9.310
9.420
9.100
9.200
82,441
-0.19(-2.02%)
Jul 07, 2022
9.200
9.680
9.180
9.390
67,055
+0.26(+2.85%)
Jul 06, 2022
8.960
9.170
8.920
9.130
113,699
+0.14(+1.56%)
Jul 05, 2022
8.450
9.000
8.450
8.990
69,580
+0.38(+4.41%)
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
.