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 (%)
Nov 30, 2017
10.70
10.72
10.50
10.51
35,662
-0.18(-1.68%)
Nov 29, 2017
10.64
10.69
10.15
10.69
11,401
+0.02(+0.19%)
Nov 28, 2017
10.11
10.67
9.990
10.67
9,188
+0.68(+6.81%)
Nov 27, 2017
10.37
10.47
9.990
9.990
21,754
-0.47(-4.49%)
Nov 24, 2017
10.37
10.51
10.28
10.46
1,783
+0.10(+0.97%)
Nov 22, 2017
10.85
10.85
10.30
10.36
12,839
-0.41(-3.81%)
Nov 21, 2017
10.50
10.83
10.50
10.77
4,566
+0.27(+2.57%)
Nov 20, 2017
10.51
10.81
10.26
10.50
24,509
+0.25(+2.44%)
Nov 17, 2017
10.20
10.42
10.03
10.25
57,000
+0.23(+2.30%)
Nov 16, 2017
9.940
10.79
9.910
10.02
10,588
+0.12(+1.21%)
Nov 15, 2017
9.990
10.75
9.830
9.900
31,566
-0.11(-1.10%)
Nov 14, 2017
10.31
11.06
10.00
10.01
97,170
-0.14(-1.38%)
Nov 13, 2017
10.25
10.60
10.01
10.15
37,858
+0.50(+5.18%)
Nov 10, 2017
9.680
10.05
9.620
9.650
6,445
-0.22(-2.23%)
Nov 09, 2017
9.810
10.03
9.710
9.870
6,053
+0.04(+0.41%)
Nov 08, 2017
9.930
10.07
9.615
9.830
22,265
-0.13(-1.31%)
Nov 07, 2017
10.46
10.46
9.881
9.960
10,566
-0.42(-4.05%)
Nov 06, 2017
10.20
10.38
10.20
10.38
7,151
+0.32(+3.18%)
Nov 03, 2017
10.36
10.45
9.950
10.06
8,852
-0.21(-2.04%)
Nov 02, 2017
10.38
10.49
9.940
10.27
27,509
-0.03(-0.29%)
Nov 01, 2017
10.16
10.30
9.875
10.30
4,898
+0.27(+2.69%)
Oct 31, 2017
9.750
10.40
9.750
10.03
77,924
+0.06(+0.60%)
Oct 30, 2017
10.05
10.72
9.950
9.970
23,014
-0.08(-0.80%)
Oct 27, 2017
10.42
10.68
10.05
10.05
18,190
-0.22(-2.14%)
Oct 26, 2017
10.66
10.66
10.24
10.27
19,831
-0.08(-0.77%)
Oct 25, 2017
10.40
10.57
10.00
10.35
29,429
-0.25(-2.36%)
Oct 24, 2017
11.33
11.33
10.11
10.60
73,988
-0.60(-5.36%)
Oct 23, 2017
10.88
11.20
10.52
11.20
49,680
+0.17(+1.54%)
Oct 20, 2017
11.79
11.79
11.00
11.03
22,693
-0.82(-6.92%)
Oct 19, 2017
11.13
11.85
11.07
11.85
6,770
+0.05(+0.42%)
Oct 18, 2017
11.75
11.89
11.30
11.80
5,564
-0.16(-1.34%)
Oct 17, 2017
11.99
11.99
11.49
11.96
14,825
+0.22(+1.87%)
Oct 16, 2017
12.15
12.24
11.62
11.74
11,856
-0.33(-2.73%)
Oct 13, 2017
12.00
12.07
11.50
12.07
17,385
+0.23(+1.94%)
Oct 12, 2017
11.50
11.99
11.32
11.84
23,490
+0.36(+3.14%)
Oct 11, 2017
11.41
11.80
11.00
11.48
37,844
-0.21(-1.80%)
Oct 10, 2017
12.05
12.23
11.33
11.69
23,081
-0.57(-4.65%)
Oct 09, 2017
12.10
12.50
12.01
12.26
15,254
+0.09(+0.74%)
Oct 06, 2017
11.43
12.25
11.28
12.17
109,593
+0.59(+5.09%)
Oct 05, 2017
11.68
11.88
11.26
11.58
63,755
-0.22(-1.86%)
Oct 04, 2017
12.33
12.59
11.62
11.80
40,122
-0.85(-6.72%)
Oct 03, 2017
11.60
12.87
11.44
12.65
74,399
+0.91(+7.75%)
Oct 02, 2017
11.50
11.75
11.25
11.74
65,061
+0.14(+1.21%)
Sep 29, 2017
11.66
11.66
11.19
11.60
49,532
+0.02(+0.17%)
Sep 28, 2017
11.66
11.68
11.00
11.58
48,110
-0.02(-0.17%)
Sep 27, 2017
11.11
11.69
11.10
11.60
57,011
+0.49(+4.41%)
Sep 26, 2017
11.53
11.73
10.65
11.11
112,315
-0.48(-4.14%)
Sep 25, 2017
11.54
11.95
11.50
11.59
95,067
+0.04(+0.35%)
Sep 22, 2017
10.60
11.71
9.880
11.55
286,801
+1.87(+19.32%)
Sep 21, 2017
9.830
9.900
9.550
9.680
4,998
-0.12(-1.22%)
Sep 20, 2017
9.510
9.800
9.350
9.800
50,747
+0.16(+1.66%)
Sep 19, 2017
9.840
9.990
9.570
9.640
24,719
-0.15(-1.53%)
Sep 18, 2017
9.740
10.00
9.600
9.790
50,705
+0.03(+0.31%)
Sep 15, 2017
9.470
9.830
9.260
9.760
68,131
+0.35(+3.72%)
Sep 14, 2017
9.855
9.870
9.220
9.410
56,860
-0.33(-3.39%)
Sep 13, 2017
9.990
10.31
9.740
9.740
27,003
-0.26(-2.60%)
Sep 12, 2017
9.810
10.00
9.780
10.00
14,576
+0.00(+0.00%)
Sep 11, 2017
9.560
10.19
9.219
10.00
31,760
+0.40(+4.17%)
Sep 08, 2017
9.050
9.820
8.850
9.600
65,288
+0.70(+7.87%)
Sep 07, 2017
8.710
9.250
8.620
8.900
66,723
+0.13(+1.48%)
Sep 06, 2017
9.250
9.250
8.410
8.770
25,813
-0.13(-1.46%)
Sep 05, 2017
8.800
8.960
8.250
8.900
19,882
+0.27(+3.13%)
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
.