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
)
64.96
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 29, 2017
11.20
11.20
11.20
0
-0.04(-0.36%)
Dec 28, 2017
11.18
11.37
11.18
11.24
12,527
+0.00(+0.00%)
Dec 27, 2017
11.14
11.29
11.05
11.24
10,617
+0.24(+2.18%)
Dec 26, 2017
11.13
11.30
11.00
11.00
3,401
-0.19(-1.70%)
Dec 22, 2017
10.97
11.24
10.94
11.19
6,592
+0.20(+1.82%)
Dec 21, 2017
10.95
11.24
10.90
10.99
4,630
-0.08(-0.72%)
Dec 20, 2017
11.01
11.18
10.89
11.07
10,531
-0.09(-0.81%)
Dec 19, 2017
11.25
11.25
10.88
11.16
8,317
+0.00(+0.00%)
Dec 18, 2017
11.09
11.24
10.88
11.16
24,437
+0.05(+0.45%)
Dec 15, 2017
11.32
11.40
10.98
11.11
8,205
-0.08(-0.71%)
Dec 14, 2017
11.28
11.39
10.99
11.19
9,451
+0.01(+0.09%)
Dec 13, 2017
11.10
11.32
10.90
11.18
9,151
-0.01(-0.09%)
Dec 12, 2017
11.46
11.49
10.98
11.19
14,447
-0.19(-1.67%)
Dec 11, 2017
11.18
11.73
11.18
11.38
16,297
+0.06(+0.53%)
Dec 08, 2017
10.63
11.75
10.31
11.32
88,498
+1.06(+10.33%)
Dec 07, 2017
10.52
10.67
10.25
10.26
11,221
-0.26(-2.47%)
Dec 06, 2017
10.56
10.88
10.45
10.52
18,930
-0.43(-3.93%)
Dec 05, 2017
10.84
11.00
10.53
10.95
30,789
+0.35(+3.30%)
Dec 04, 2017
11.01
11.01
10.51
10.60
33,036
-0.37(-3.37%)
Dec 01, 2017
10.58
11.00
10.28
10.97
23,713
+0.46(+4.38%)
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%)
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
.