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
+0.01 (+0.02%)
Streaming Delayed 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 (%)
Jan 31, 2023
7.450
8.555
7.392
8.400
88,486
+0.82(+10.82%)
Jan 30, 2023
7.620
7.730
7.380
7.580
126,772
-0.05(-0.66%)
Jan 27, 2023
7.850
7.930
7.465
7.630
81,702
-0.22(-2.80%)
Jan 26, 2023
8.010
8.030
7.755
7.850
79,363
-0.16(-2.00%)
Jan 25, 2023
7.970
8.250
7.725
8.010
85,264
-0.03(-0.37%)
Jan 24, 2023
8.190
8.340
7.890
8.040
77,142
-0.18(-2.19%)
Jan 23, 2023
8.590
8.649
8.130
8.220
62,971
-0.41(-4.75%)
Jan 20, 2023
8.590
8.675
8.285
8.630
81,485
+0.17(+2.01%)
Jan 19, 2023
8.590
8.750
8.280
8.460
82,953
+0.35(+4.32%)
Jan 18, 2023
8.440
8.640
7.920
8.110
95,901
-0.48(-5.59%)
Jan 17, 2023
8.800
8.800
8.330
8.590
130,412
-0.16(-1.83%)
Jan 13, 2023
8.245
8.900
8.235
8.750
120,925
+0.11(+1.27%)
Jan 12, 2023
8.040
8.680
7.895
8.640
72,628
+0.59(+7.33%)
Jan 11, 2023
7.810
8.090
7.810
8.050
44,222
+0.17(+2.16%)
Jan 10, 2023
7.740
8.055
7.690
7.880
87,613
+0.08(+1.03%)
Jan 09, 2023
7.630
7.820
7.250
7.800
86,365
+0.15(+1.96%)
Jan 06, 2023
7.170
7.750
6.990
7.650
108,689
+0.41(+5.66%)
Jan 05, 2023
7.580
7.730
7.210
7.240
111,077
-0.31(-4.11%)
Jan 04, 2023
7.440
7.620
7.400
7.550
53,332
+0.12(+1.62%)
Jan 03, 2023
7.360
7.770
7.180
7.430
100,080
+0.08(+1.09%)
Dec 30, 2022
6.680
7.400
6.680
7.350
211,241
+0.65(+9.70%)
Dec 29, 2022
5.810
6.760
5.810
6.700
83,582
+0.69(+11.48%)
Dec 28, 2022
6.140
6.240
5.930
6.010
82,824
-0.19(-3.06%)
Dec 27, 2022
6.560
6.610
5.950
6.200
132,393
-0.32(-4.91%)
Dec 23, 2022
7.220
7.220
6.465
6.520
106,908
-0.71(-9.82%)
Dec 22, 2022
6.980
7.530
6.930
7.230
137,707
+0.18(+2.55%)
Dec 21, 2022
6.780
7.080
6.720
7.050
98,083
+0.29(+4.29%)
Dec 20, 2022
6.540
6.770
6.530
6.760
93,201
+0.19(+2.89%)
Dec 19, 2022
6.880
6.880
6.170
6.570
136,612
-0.25(-3.67%)
Dec 16, 2022
6.550
7.160
6.220
6.820
1,230,936
+0.29(+4.44%)
Dec 15, 2022
6.630
6.930
6.320
6.530
242,995
-0.21(-3.12%)
Dec 14, 2022
6.270
6.990
6.210
6.740
235,780
+0.53(+8.53%)
Dec 13, 2022
6.370
6.620
6.176
6.210
111,805
+0.05(+0.81%)
Dec 12, 2022
6.110
6.220
6.060
6.160
116,325
+0.12(+1.99%)
Dec 09, 2022
6.240
6.350
6.000
6.040
65,560
-0.18(-2.89%)
Dec 08, 2022
6.240
6.380
6.095
6.220
78,632
+0.03(+0.48%)
Dec 07, 2022
6.350
6.610
6.070
6.190
61,787
-0.11(-1.75%)
Dec 06, 2022
6.690
6.819
6.140
6.300
69,236
-0.44(-6.53%)
Dec 05, 2022
6.540
6.938
6.540
6.740
107,733
+0.24(+3.69%)
Dec 02, 2022
6.270
6.500
6.088
6.500
92,595
+0.18(+2.85%)
Dec 01, 2022
6.240
6.350
6.100
6.320
35,775
+0.04(+0.64%)
Nov 30, 2022
6.250
6.325
5.870
6.280
67,294
+0.10(+1.62%)
Nov 29, 2022
6.310
6.820
6.060
6.180
97,623
-0.17(-2.68%)
Nov 28, 2022
6.590
6.750
6.225
6.350
60,045
-0.24(-3.64%)
Nov 25, 2022
6.130
6.780
6.130
6.590
44,967
+0.32(+5.10%)
Nov 23, 2022
6.550
6.740
6.160
6.270
70,104
-0.24(-3.69%)
Nov 22, 2022
6.610
6.705
6.310
6.510
75,700
-0.09(-1.36%)
Nov 21, 2022
6.690
6.940
6.530
6.600
141,978
+0.05(+0.76%)
Nov 18, 2022
6.610
6.960
6.320
6.550
72,366
+0.05(+0.77%)
Nov 17, 2022
6.460
6.615
6.280
6.500
79,324
-0.16(-2.40%)
Nov 16, 2022
6.220
6.660
6.090
6.660
128,755
+0.41(+6.56%)
Nov 15, 2022
5.700
6.360
5.360
6.250
94,097
+0.51(+8.89%)
Nov 14, 2022
5.740
5.900
5.555
5.740
90,617
-0.03(-0.52%)
Nov 11, 2022
5.850
6.160
5.730
5.770
67,461
-0.11(-1.87%)
Nov 10, 2022
5.830
6.005
5.490
5.880
139,784
+0.27(+4.81%)
Nov 09, 2022
5.790
5.890
5.430
5.610
169,542
-0.30(-5.08%)
Nov 08, 2022
6.120
6.120
5.800
5.910
104,947
-0.13(-2.15%)
Nov 07, 2022
6.170
6.440
5.980
6.040
63,942
-0.21(-3.36%)
Nov 04, 2022
6.480
6.480
5.840
6.250
80,942
-0.20(-3.10%)
Nov 03, 2022
5.990
6.570
5.830
6.450
300,553
+0.45(+7.50%)
Nov 02, 2022
6.130
6.285
5.800
6.000
119,810
-0.08(-1.32%)
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
.