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
)
N/A
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 (%)
Nov 30, 2018
4.800
4.890
4.800
4.800
4,500
-0.03(-0.52%)
Nov 29, 2018
4.760
4.845
4.760
4.825
2,903
-0.01(-0.31%)
Nov 28, 2018
4.970
4.970
4.800
4.840
8,158
-0.02(-0.41%)
Nov 27, 2018
4.750
4.860
4.720
4.860
13,416
+0.17(+3.55%)
Nov 26, 2018
4.750
4.967
4.693
4.693
2,955
-0.09(-1.85%)
Nov 23, 2018
4.840
4.850
4.765
4.782
5,500
-0.12(-2.41%)
Nov 21, 2018
4.900
4.900
4.900
0
+0.12(+2.51%)
Nov 20, 2018
4.950
4.950
4.530
4.780
19,639
-0.26(-5.16%)
Nov 19, 2018
5.268
5.268
4.960
5.040
3,248
-0.22(-4.18%)
Nov 16, 2018
5.210
5.300
5.120
5.260
10,600
+0.12(+2.33%)
Nov 15, 2018
5.176
5.200
5.055
5.140
8,571
-0.03(-0.60%)
Nov 14, 2018
5.150
5.200
5.150
5.171
2,784
+0.03(+0.61%)
Nov 13, 2018
5.190
5.270
4.857
5.140
11,411
-0.04(-0.77%)
Nov 12, 2018
4.980
5.270
4.810
5.180
17,497
+0.38(+7.92%)
Nov 09, 2018
4.800
4.900
4.800
4.800
9,800
-0.01(-0.21%)
Nov 08, 2018
4.955
4.955
4.740
4.810
7,096
-0.01(-0.26%)
Nov 07, 2018
4.834
4.930
4.744
4.823
6,918
+0.06(+1.31%)
Nov 06, 2018
4.730
5.036
4.730
4.760
6,989
+0.04(+0.85%)
Nov 05, 2018
5.210
5.240
4.720
4.720
5,937
-0.05(-1.05%)
Nov 02, 2018
4.990
5.120
4.620
4.770
3,700
-0.23(-4.60%)
Nov 01, 2018
4.690
5.000
4.690
5.000
12,356
+0.37(+7.99%)
Oct 31, 2018
4.720
4.823
4.610
4.630
22,761
+0.00(+0.00%)
Oct 30, 2018
4.940
4.940
4.608
4.630
9,560
-0.18(-3.74%)
Oct 29, 2018
4.790
4.980
4.790
4.810
1,744
-0.16(-3.22%)
Oct 26, 2018
4.940
4.990
4.850
4.970
4,500
+0.08(+1.53%)
Oct 25, 2018
4.840
4.980
4.800
4.895
12,064
+0.05(+1.14%)
Oct 24, 2018
4.900
4.900
4.800
4.840
28,540
-0.07(-1.52%)
Oct 23, 2018
5.020
5.050
4.780
4.915
15,847
-0.23(-4.39%)
Oct 22, 2018
5.010
5.880
5.000
5.140
4,436
+0.13(+2.59%)
Oct 19, 2018
5.290
5.290
5.010
5.010
11,300
-0.19(-3.58%)
Oct 18, 2018
5.210
5.350
5.180
5.196
7,142
-0.05(-1.03%)
Oct 17, 2018
5.190
5.338
5.120
5.250
7,006
+0.05(+0.96%)
Oct 16, 2018
5.020
5.350
4.960
5.200
59,788
+0.11(+2.16%)
Oct 15, 2018
5.060
5.098
4.960
5.090
17,161
+0.09(+1.80%)
Oct 12, 2018
5.050
5.350
4.960
5.000
43,100
+0.00(+0.00%)
Oct 11, 2018
5.300
5.390
4.960
5.000
28,270
-0.31(-5.84%)
Oct 10, 2018
5.331
5.660
5.272
5.310
8,077
+0.06(+1.14%)
Oct 09, 2018
6.000
6.000
4.890
5.250
70,751
-0.68(-11.47%)
Oct 08, 2018
5.900
6.000
5.750
5.930
9,236
+0.00(+0.00%)
Oct 05, 2018
5.840
6.030
5.750
5.930
8,500
+0.11(+1.89%)
Oct 04, 2018
5.980
6.071
5.645
5.820
19,825
-0.17(-2.84%)
Oct 03, 2018
5.929
6.120
5.929
5.990
8,920
-0.08(-1.32%)
Oct 02, 2018
6.020
6.119
5.548
6.070
20,279
+0.21(+3.58%)
Oct 01, 2018
6.400
6.790
5.851
5.860
16,416
-0.47(-7.42%)
Sep 28, 2018
6.420
6.500
6.300
6.330
6,800
-0.12(-1.86%)
Sep 27, 2018
6.500
6.680
6.420
6.450
28,606
+0.10(+1.57%)
Sep 26, 2018
6.460
6.460
6.350
6.350
5,012
-0.04(-0.63%)
Sep 25, 2018
6.440
6.500
6.360
6.390
12,894
-0.11(-1.69%)
Sep 24, 2018
6.180
6.500
6.180
6.500
2,978
+0.32(+5.18%)
Sep 21, 2018
6.420
6.500
6.180
6.180
28,100
-0.27(-4.19%)
Sep 20, 2018
6.271
6.500
6.271
6.450
11,776
+0.00(+0.00%)
Sep 19, 2018
6.500
6.605
6.400
6.450
30,363
-0.03(-0.46%)
Sep 18, 2018
6.170
6.480
6.160
6.480
23,206
+0.37(+6.06%)
Sep 17, 2018
6.110
6.250
6.100
6.110
2,988
-0.09(-1.45%)
Sep 14, 2018
6.290
6.350
6.000
6.200
7,100
-0.04(-0.64%)
Sep 13, 2018
6.440
6.535
6.240
6.240
4,586
-0.25(-3.85%)
Sep 12, 2018
6.010
6.490
6.010
6.490
22,470
+0.43(+7.10%)
Sep 11, 2018
6.580
6.690
6.030
6.060
22,201
-0.53(-8.04%)
Sep 10, 2018
6.680
6.695
6.500
6.590
8,330
-0.10(-1.49%)
Sep 07, 2018
6.700
6.700
6.420
6.690
9,300
-0.01(-0.15%)
Sep 06, 2018
6.440
6.700
6.305
6.700
16,754
+0.30(+4.69%)
Sep 05, 2018
6.290
6.550
6.220
6.400
8,808
+0.10(+1.59%)
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
.