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 (%)
May 31, 2019
4.890
4.965
4.501
4.940
7,400
-0.05(-1.00%)
May 30, 2019
4.870
5.000
4.870
4.990
11,184
+0.05(+1.01%)
May 29, 2019
4.740
4.980
4.640
4.940
1,587
+0.20(+4.22%)
May 28, 2019
4.590
4.940
4.390
4.740
23,002
-0.06(-1.25%)
May 24, 2019
5.620
5.620
4.380
4.800
39,100
-0.88(-15.49%)
May 23, 2019
5.692
5.729
5.500
5.680
2,477
-0.04(-0.70%)
May 22, 2019
5.650
5.780
5.610
5.720
5,537
+0.07(+1.24%)
May 21, 2019
5.662
5.777
5.600
5.650
4,987
-0.10(-1.73%)
May 20, 2019
5.920
5.930
5.749
5.749
1,928
-0.20(-3.37%)
May 17, 2019
5.528
5.950
5.528
5.950
10,300
+0.41(+7.40%)
May 16, 2019
5.800
5.800
5.540
5.540
2,315
-0.30(-5.18%)
May 15, 2019
5.270
5.890
5.270
5.843
12,229
+0.37(+6.81%)
May 14, 2019
5.820
5.930
5.440
5.470
3,441
-0.43(-7.29%)
May 13, 2019
5.940
6.000
5.280
5.900
18,625
-0.17(-2.88%)
May 10, 2019
6.319
6.320
6.075
6.075
600
-0.16(-2.49%)
May 09, 2019
6.120
6.340
6.100
6.230
2,728
-0.13(-2.04%)
May 08, 2019
6.320
6.400
6.320
6.360
3,104
-0.04(-0.63%)
May 07, 2019
6.290
6.400
6.290
6.400
2,768
-0.03(-0.47%)
May 06, 2019
6.300
6.490
6.244
6.430
4,493
+0.19(+3.04%)
May 03, 2019
6.275
6.350
6.095
6.240
7,400
-0.08(-1.27%)
May 02, 2019
6.530
6.530
6.110
6.320
5,547
-0.07(-1.17%)
May 01, 2019
6.360
6.447
6.360
6.395
3,865
+0.03(+0.55%)
Apr 30, 2019
6.650
6.650
6.360
6.360
3,902
-0.11(-1.70%)
Apr 29, 2019
6.550
6.565
6.360
6.470
13,249
-0.02(-0.23%)
Apr 26, 2019
6.810
6.810
6.459
6.485
8,000
-0.08(-1.29%)
Apr 25, 2019
6.740
6.750
6.500
6.570
7,724
+0.07(+1.08%)
Apr 24, 2019
6.867
7.022
6.500
6.500
14,495
-0.25(-3.70%)
Apr 23, 2019
7.110
7.170
6.500
6.750
23,581
-0.45(-6.25%)
Apr 22, 2019
7.500
7.500
7.140
7.200
13,485
-0.39(-5.14%)
Apr 18, 2019
6.950
7.590
6.900
7.590
13,000
+0.32(+4.40%)
Apr 17, 2019
7.250
7.452
7.090
7.270
8,748
-0.13(-1.76%)
Apr 16, 2019
7.480
7.630
7.400
7.400
35,135
-0.12(-1.56%)
Apr 15, 2019
7.664
7.664
7.410
7.517
18,980
+0.07(+0.90%)
Apr 12, 2019
7.500
7.900
7.400
7.450
11,100
-0.05(-0.67%)
Apr 11, 2019
7.500
7.640
7.375
7.500
9,346
+0.04(+0.54%)
Apr 10, 2019
8.244
8.244
7.272
7.460
16,109
-0.09(-1.19%)
Apr 09, 2019
7.750
7.750
7.500
7.550
8,055
-0.20(-2.58%)
Apr 08, 2019
7.740
7.750
7.600
7.750
16,098
+0.05(+0.65%)
Apr 05, 2019
7.750
8.160
7.560
7.700
15,600
+0.06(+0.79%)
Apr 04, 2019
7.250
7.690
7.250
7.640
30,731
+0.50(+7.00%)
Apr 03, 2019
6.890
7.350
6.890
7.140
94,790
+0.37(+5.47%)
Apr 02, 2019
6.820
6.966
6.769
6.770
2,668
-0.02(-0.29%)
Apr 01, 2019
6.990
7.000
6.640
6.790
8,403
-0.07(-1.02%)
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%)
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
.