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 (%)
Mar 29, 2019
6.970
7.104
6.790
6.860
8,200
-0.07(-1.01%)
Mar 28, 2019
6.943
6.960
6.895
6.930
4,090
+0.04(+0.58%)
Mar 27, 2019
6.960
6.960
6.750
6.890
6,966
+0.14(+2.07%)
Mar 26, 2019
6.750
6.940
6.750
6.750
9,817
-0.04(-0.59%)
Mar 25, 2019
6.800
6.940
6.640
6.790
5,021
-0.06(-0.88%)
Mar 22, 2019
7.170
7.170
6.800
6.850
5,000
+0.03(+0.44%)
Mar 21, 2019
7.000
7.250
6.800
6.820
13,133
-0.19(-2.71%)
Mar 20, 2019
7.050
7.170
7.010
7.010
2,770
+0.17(+2.49%)
Mar 19, 2019
7.290
7.290
6.610
6.840
22,432
-0.35(-4.87%)
Mar 18, 2019
6.980
7.449
6.980
7.190
29,078
+0.31(+4.51%)
Mar 15, 2019
6.850
7.070
6.670
6.880
13,300
+0.11(+1.62%)
Mar 14, 2019
7.030
7.120
6.770
6.770
13,054
-0.33(-4.65%)
Mar 13, 2019
7.000
7.200
6.986
7.100
22,824
+0.18(+2.60%)
Mar 12, 2019
7.130
7.390
6.824
6.920
15,636
-0.18(-2.54%)
Mar 11, 2019
6.590
7.100
6.590
7.100
15,653
+0.53(+8.07%)
Mar 08, 2019
6.620
6.760
6.450
6.570
5,200
-0.07(-1.05%)
Mar 07, 2019
6.470
7.010
6.410
6.640
17,024
-0.11(-1.63%)
Mar 06, 2019
6.760
7.000
6.464
6.750
23,805
-0.06(-0.88%)
Mar 05, 2019
6.890
6.920
6.710
6.810
10,436
-0.14(-2.01%)
Mar 04, 2019
7.067
7.067
6.650
6.950
26,271
+0.27(+4.04%)
Mar 01, 2019
6.910
6.920
6.660
6.680
5,800
-0.08(-1.21%)
Feb 28, 2019
6.970
6.970
6.653
6.762
11,694
-0.20(-2.85%)
Feb 27, 2019
6.200
7.000
6.192
6.960
18,764
+0.60(+9.43%)
Feb 26, 2019
6.580
6.900
6.200
6.360
13,346
-0.19(-2.90%)
Feb 25, 2019
6.740
6.826
6.246
6.550
16,736
-0.09(-1.36%)
Feb 22, 2019
6.120
6.760
6.010
6.640
34,600
+0.64(+10.67%)
Feb 21, 2019
5.950
6.000
5.930
6.000
1,656
+0.00(+0.00%)
Feb 20, 2019
5.920
6.000
5.900
6.000
8,887
+0.06(+1.01%)
Feb 19, 2019
5.790
6.000
5.641
5.940
9,640
+0.17(+2.95%)
Feb 15, 2019
5.762
5.770
5.595
5.770
11,000
+0.24(+4.34%)
Feb 14, 2019
5.600
5.778
5.530
5.530
13,415
-0.06(-1.01%)
Feb 13, 2019
5.810
5.810
5.550
5.586
12,543
-0.06(-1.04%)
Feb 12, 2019
5.890
6.000
5.630
5.645
14,946
-0.10(-1.66%)
Feb 11, 2019
5.710
6.000
5.610
5.740
26,377
+0.24(+4.36%)
Feb 08, 2019
6.350
6.350
5.410
5.500
64,500
-0.98(-15.12%)
Feb 07, 2019
6.480
6.720
6.430
6.480
1,357
-0.03(-0.46%)
Feb 06, 2019
6.740
6.740
6.420
6.510
2,668
+0.23(+3.66%)
Feb 05, 2019
6.259
6.731
6.201
6.280
3,441
-0.11(-1.72%)
Feb 04, 2019
6.400
6.880
6.390
6.390
17,202
-0.02(-0.31%)
Feb 01, 2019
6.410
6.550
6.410
6.410
14,400
+0.01(+0.16%)
Jan 31, 2019
6.700
7.050
6.090
6.400
30,367
-0.25(-3.76%)
Jan 30, 2019
7.020
7.179
6.570
6.650
7,140
-0.40(-5.67%)
Jan 29, 2019
7.000
7.159
6.979
7.050
46,770
+0.15(+2.24%)
Jan 28, 2019
6.812
7.050
6.750
6.895
23,476
-0.12(-1.78%)
Jan 25, 2019
7.280
7.380
6.790
7.020
32,700
-0.08(-1.13%)
Jan 24, 2019
6.220
7.234
6.177
7.100
44,586
+0.90(+14.52%)
Jan 23, 2019
6.200
6.240
5.970
6.200
25,630
+0.80(+14.81%)
Jan 22, 2019
5.700
5.700
5.400
5.400
3,511
-0.30(-5.28%)
Jan 18, 2019
5.400
5.905
5.400
5.701
1,100
+0.30(+5.57%)
Jan 17, 2019
5.680
5.680
5.104
5.400
7,904
-0.35(-6.09%)
Jan 16, 2019
5.990
6.042
5.750
5.750
7,823
-0.18(-3.04%)
Jan 15, 2019
5.690
6.000
5.430
5.930
25,107
+0.28(+4.96%)
Jan 14, 2019
5.270
5.800
5.270
5.650
3,652
+0.40(+7.62%)
Jan 11, 2019
5.090
5.300
5.090
5.250
6,900
+0.27(+5.42%)
Jan 10, 2019
5.100
5.100
4.935
4.980
3,906
+0.20(+4.18%)
Jan 09, 2019
4.940
4.950
4.780
4.780
3,235
-0.11(-2.25%)
Jan 08, 2019
4.940
4.940
4.740
4.890
5,734
+0.07(+1.45%)
Jan 07, 2019
4.840
4.960
4.820
4.820
13,436
+0.15(+3.21%)
Jan 04, 2019
4.425
4.670
4.331
4.670
11,700
+0.27(+6.14%)
Jan 03, 2019
4.090
4.500
4.090
4.400
4,840
+0.31(+7.58%)
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
.