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 (%)
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%)
Apr 02, 2018
8.060
8.340
7.690
7.900
7,297
-0.10(-1.25%)
Mar 29, 2018
8.000
8.000
8.000
0
-0.32(-3.85%)
Mar 28, 2018
7.950
8.340
7.540
8.320
15,951
+0.37(+4.65%)
Mar 27, 2018
8.460
8.590
7.690
7.950
24,452
-0.34(-4.10%)
Mar 26, 2018
8.640
8.640
8.240
8.290
13,251
-0.31(-3.60%)
Mar 23, 2018
8.900
8.950
8.200
8.600
15,828
-0.38(-4.23%)
Mar 22, 2018
9.050
9.180
8.780
8.980
12,819
-0.07(-0.77%)
Mar 21, 2018
8.850
9.310
8.850
9.050
14,882
+0.20(+2.26%)
Mar 20, 2018
8.960
9.050
8.540
8.850
31,102
-0.14(-1.56%)
Mar 19, 2018
8.900
9.230
8.710
8.990
24,056
+0.04(+0.45%)
Mar 16, 2018
8.760
9.220
8.560
8.950
127,577
+0.35(+4.07%)
Mar 15, 2018
8.630
8.750
8.310
8.600
33,953
-0.10(-1.15%)
Mar 14, 2018
8.730
8.790
8.320
8.700
29,299
+0.20(+2.35%)
Mar 13, 2018
8.700
8.910
8.500
8.500
53,081
-0.19(-2.19%)
Mar 12, 2018
8.770
8.902
8.580
8.690
20,027
+0.06(+0.70%)
Mar 09, 2018
8.700
8.884
8.470
8.630
25,866
-0.06(-0.69%)
Mar 08, 2018
8.800
8.850
8.410
8.690
35,725
-0.01(-0.11%)
Mar 07, 2018
8.741
8.870
8.561
8.700
39,784
+0.10(+1.16%)
Mar 06, 2018
8.500
8.785
8.230
8.600
35,020
+0.19(+2.26%)
Mar 05, 2018
8.410
8.650
8.110
8.410
34,997
-0.16(-1.87%)
Mar 02, 2018
8.750
8.750
8.450
8.570
10,968
-0.30(-3.38%)
Mar 01, 2018
8.285
8.870
8.285
8.870
6,217
+0.08(+0.91%)
Feb 28, 2018
8.520
8.900
8.520
8.790
11,572
+0.27(+3.17%)
Feb 27, 2018
9.140
9.210
8.520
8.520
5,179
-0.52(-5.75%)
Feb 26, 2018
9.360
9.390
9.040
9.040
5,451
+0.02(+0.22%)
Feb 23, 2018
9.370
9.510
9.010
9.020
28,531
-0.31(-3.32%)
Feb 22, 2018
9.934
9.934
9.285
9.330
13,458
-0.37(-3.81%)
Feb 21, 2018
9.940
9.940
9.510
9.700
24,116
+0.00(+0.00%)
Feb 20, 2018
9.700
9.900
9.510
9.700
21,046
+0.00(+0.05%)
Feb 16, 2018
9.695
9.695
9.695
0
-0.00(-0.05%)
Feb 15, 2018
9.750
9.830
9.600
9.700
11,870
-0.15(-1.52%)
Feb 14, 2018
9.700
10.14
9.700
9.850
14,208
+0.24(+2.50%)
Feb 13, 2018
9.910
10.00
9.600
9.610
7,288
-0.35(-3.51%)
Feb 12, 2018
10.00
10.50
9.900
9.960
7,528
-0.32(-3.11%)
Feb 09, 2018
10.46
10.46
9.000
10.28
15,386
-0.27(-2.56%)
Feb 08, 2018
10.25
10.55
9.750
10.55
7,793
-0.09(-0.85%)
Feb 07, 2018
10.35
11.00
10.35
10.64
4,539
+0.20(+1.92%)
Feb 06, 2018
10.18
10.83
9.941
10.44
10,485
+0.04(+0.38%)
Feb 05, 2018
10.83
10.83
10.39
10.40
7,516
-0.55(-5.02%)
Feb 02, 2018
11.22
11.22
10.59
10.95
7,751
-0.38(-3.35%)
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
.