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 (%)
Jun 29, 2018
7.370
8.330
7.370
7.570
11,449
+0.35(+4.85%)
Jun 28, 2018
7.800
7.800
7.220
7.220
3,683
-0.38(-5.00%)
Jun 27, 2018
7.410
7.600
7.410
7.600
6,790
-0.02(-0.26%)
Jun 26, 2018
7.980
8.190
7.620
7.620
9,452
-0.22(-2.81%)
Jun 25, 2018
7.750
7.840
7.460
7.840
19,578
+0.08(+1.03%)
Jun 22, 2018
7.880
7.920
7.600
7.760
17,548
-0.14(-1.77%)
Jun 21, 2018
8.140
8.140
7.820
7.900
9,911
-0.11(-1.37%)
Jun 20, 2018
8.160
8.200
7.950
8.010
11,215
-0.16(-1.96%)
Jun 19, 2018
8.250
8.340
8.101
8.170
6,817
-0.08(-0.97%)
Jun 18, 2018
8.560
8.560
8.180
8.250
15,795
-0.35(-4.07%)
Jun 15, 2018
9.000
8.550
8.600
16,215
-0.40(-4.44%)
Jun 14, 2018
9.160
9.160
9.000
9.000
2,708
-0.10(-1.10%)
Jun 13, 2018
9.070
9.100
9.027
9.100
4,309
+0.10(+1.11%)
Jun 12, 2018
9.130
9.200
9.000
9.000
24,246
-0.21(-2.28%)
Jun 11, 2018
9.150
9.220
9.040
9.210
19,519
+0.08(+0.88%)
Jun 08, 2018
9.080
9.340
9.080
9.130
40,919
+0.06(+0.66%)
Jun 07, 2018
9.150
9.200
9.070
9.070
25,961
-0.14(-1.52%)
Jun 06, 2018
9.210
9.490
8.611
9.210
30,897
+0.13(+1.43%)
Jun 05, 2018
9.150
9.150
8.800
9.080
11,399
+0.28(+3.18%)
Jun 04, 2018
8.980
9.370
8.760
8.800
14,901
-0.14(-1.57%)
Jun 01, 2018
9.010
9.240
8.940
8.940
37,934
-0.04(-0.45%)
May 31, 2018
9.080
9.150
8.940
8.980
12,368
-0.07(-0.77%)
May 30, 2018
9.180
9.180
9.020
9.050
9,677
-0.08(-0.88%)
May 29, 2018
9.230
9.550
9.000
9.130
11,652
-0.14(-1.51%)
May 25, 2018
9.270
9.270
9.270
0
+0.24(+2.66%)
May 24, 2018
9.260
9.300
9.000
9.030
52,694
-0.29(-3.11%)
May 23, 2018
9.570
9.890
9.320
9.320
14,397
-0.35(-3.62%)
May 22, 2018
10.00
10.42
9.403
9.670
44,132
-0.38(-3.78%)
May 21, 2018
10.39
10.57
9.310
10.05
90,302
+0.10(+1.01%)
May 18, 2018
9.000
9.950
9.000
9.950
38,823
+1.14(+12.94%)
May 17, 2018
8.170
9.250
8.170
8.810
26,804
+0.69(+8.50%)
May 16, 2018
8.050
8.210
8.030
8.120
11,544
+0.08(+1.00%)
May 15, 2018
7.990
8.100
7.970
8.040
28,544
+0.06(+0.75%)
May 14, 2018
7.940
8.064
7.910
7.980
22,150
+0.10(+1.27%)
May 11, 2018
7.580
8.440
7.510
7.880
35,232
+0.35(+4.65%)
May 10, 2018
7.430
7.560
7.370
7.530
22,111
+0.10(+1.35%)
May 09, 2018
7.430
7.820
7.430
7.430
21,463
-0.25(-3.26%)
May 08, 2018
7.700
7.700
7.430
7.680
10,073
+0.12(+1.59%)
May 07, 2018
7.270
7.850
7.270
7.560
43,238
+0.40(+5.59%)
May 04, 2018
7.490
7.500
7.140
7.160
13,363
-0.34(-4.53%)
May 03, 2018
7.490
7.570
6.850
7.500
48,863
+0.05(+0.67%)
May 02, 2018
7.450
7.860
7.450
7.450
11,619
-0.03(-0.40%)
May 01, 2018
7.719
7.901
7.330
7.480
57,805
-0.30(-3.86%)
Apr 30, 2018
7.870
7.990
7.620
7.780
27,741
-0.04(-0.51%)
Apr 27, 2018
7.940
8.000
7.685
7.820
27,781
-0.15(-1.88%)
Apr 26, 2018
8.300
8.300
7.960
7.970
17,921
-0.08(-0.99%)
Apr 25, 2018
7.637
8.146
7.620
8.050
11,168
+0.43(+5.64%)
Apr 24, 2018
7.840
7.840
7.580
7.620
8,410
-0.19(-2.43%)
Apr 23, 2018
7.950
7.950
7.810
7.810
3,057
-0.10(-1.26%)
Apr 20, 2018
8.260
8.260
7.910
7.910
11,699
-0.27(-3.30%)
Apr 19, 2018
7.700
8.215
7.700
8.180
16,128
+0.47(+6.10%)
Apr 18, 2018
7.540
8.290
7.540
7.710
16,707
+0.30(+4.05%)
Apr 17, 2018
7.732
7.732
7.370
7.410
9,538
-0.34(-4.39%)
Apr 16, 2018
7.800
7.900
7.740
7.750
3,958
-0.12(-1.52%)
Apr 13, 2018
7.760
8.000
7.720
7.870
11,432
+0.12(+1.55%)
Apr 12, 2018
7.980
7.980
7.750
7.750
4,306
-0.15(-1.90%)
Apr 11, 2018
8.030
8.030
7.710
7.900
6,301
+0.19(+2.46%)
Apr 10, 2018
7.966
7.966
7.550
7.710
27,492
+0.00(+0.00%)
Apr 09, 2018
8.048
8.140
7.660
7.710
9,840
-0.36(-4.46%)
Apr 06, 2018
8.130
8.130
7.940
8.070
7,220
-0.10(-1.22%)
Apr 05, 2018
8.145
8.210
8.020
8.170
7,148
+0.00(+0.00%)
Apr 04, 2018
7.740
8.230
7.740
8.170
15,674
+0.34(+4.34%)
Apr 03, 2018
7.970
8.133
7.623
7.830
20,247
-0.07(-0.89%)
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
.