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 29, 2020
3.750
3.940
3.600
3.700
18,700
+0.08(+2.21%)
May 28, 2020
3.550
4.030
3.420
3.620
92,153
+0.10(+2.95%)
May 27, 2020
3.540
3.550
3.450
3.516
11,782
+0.11(+3.11%)
May 26, 2020
3.410
3.550
3.406
3.410
52,311
+0.02(+0.59%)
May 22, 2020
3.330
3.400
3.320
3.390
9,600
+0.04(+1.04%)
May 21, 2020
3.260
3.400
3.255
3.355
30,111
-0.02(-0.45%)
May 20, 2020
3.400
3.400
3.280
3.370
3,947
+0.06(+1.81%)
May 19, 2020
3.200
3.390
3.200
3.310
7,248
+0.16(+5.08%)
May 18, 2020
3.400
3.400
3.030
3.150
9,848
-0.12(-3.52%)
May 15, 2020
3.150
3.400
3.100
3.265
29,900
+0.22(+7.05%)
May 14, 2020
3.200
3.310
2.965
3.050
6,944
-0.31(-9.23%)
May 13, 2020
3.280
3.400
3.121
3.360
23,656
-0.03(-0.88%)
May 12, 2020
2.920
3.400
2.580
3.390
105,652
+0.54(+18.95%)
May 11, 2020
2.890
3.100
2.850
2.850
4,162
-0.14(-4.68%)
May 08, 2020
3.094
3.094
2.770
2.990
8,300
+0.19(+6.79%)
May 07, 2020
3.010
3.210
2.800
2.800
24,010
-0.30(-9.68%)
May 06, 2020
2.900
3.100
2.900
3.100
8,165
+0.10(+3.33%)
May 05, 2020
2.810
3.000
2.810
3.000
12,703
+0.21(+7.33%)
May 04, 2020
2.880
2.880
2.795
2.795
604
-0.00(-0.18%)
May 01, 2020
2.950
2.950
2.715
2.800
6,300
-0.15(-5.08%)
Apr 30, 2020
3.000
3.000
2.950
2.950
2,611
-0.05(-1.67%)
Apr 29, 2020
2.970
3.000
2.880
3.000
4,702
+0.04(+1.18%)
Apr 28, 2020
3.198
3.198
2.945
2.965
16,676
-0.29(-8.77%)
Apr 27, 2020
3.300
3.300
2.970
3.250
10,942
-0.05(-1.52%)
Apr 24, 2020
3.150
3.300
3.150
3.300
3,800
+0.19(+6.11%)
Apr 23, 2020
2.980
3.140
2.980
3.110
7,478
+0.06(+1.97%)
Apr 22, 2020
3.150
3.250
2.875
3.050
10,242
+0.01(+0.33%)
Apr 21, 2020
3.300
3.300
3.040
3.040
5,130
-0.21(-6.46%)
Apr 20, 2020
2.803
3.400
2.803
3.250
11,146
+0.02(+0.62%)
Apr 17, 2020
3.250
3.250
3.200
3.230
8,300
+0.00(+0.00%)
Apr 16, 2020
3.110
3.360
2.840
3.230
4,026
+0.03(+0.94%)
Apr 15, 2020
2.830
3.200
2.830
3.200
5,188
+0.14(+4.58%)
Apr 14, 2020
2.834
3.310
2.834
3.060
29,064
+0.21(+7.37%)
Apr 13, 2020
2.840
3.000
2.700
2.850
7,285
-0.06(-2.06%)
Apr 09, 2020
2.790
2.950
2.745
2.910
11,500
+0.01(+0.34%)
Apr 08, 2020
2.650
2.900
2.650
2.900
6,894
+0.12(+4.32%)
Apr 07, 2020
2.960
2.960
2.750
2.780
7,037
+0.01(+0.36%)
Apr 06, 2020
2.990
2.990
2.515
2.770
11,273
-0.11(-3.82%)
Apr 03, 2020
2.850
2.950
2.690
2.880
6,800
+0.08(+2.86%)
Apr 02, 2020
2.890
2.925
2.760
2.800
5,405
-0.08(-2.78%)
Apr 01, 2020
2.927
3.000
2.618
2.880
10,021
+0.00(+0.00%)
Mar 31, 2020
3.000
3.000
2.600
2.880
27,009
+0.38(+15.20%)
Mar 30, 2020
2.570
2.870
2.500
2.500
10,566
+0.02(+0.81%)
Mar 27, 2020
2.410
2.600
2.410
2.480
12,700
+0.08(+3.33%)
Mar 26, 2020
2.330
2.500
2.330
2.400
4,962
+0.00(+0.00%)
Mar 25, 2020
2.290
2.400
2.290
2.400
2,473
+0.19(+8.60%)
Mar 24, 2020
2.200
2.390
2.162
2.210
8,927
+0.01(+0.45%)
Mar 23, 2020
2.380
2.380
2.100
2.200
6,939
-0.17(-7.17%)
Mar 20, 2020
2.215
2.380
2.156
2.370
5,800
+0.13(+5.80%)
Mar 19, 2020
2.400
2.410
2.050
2.240
37,274
-0.16(-6.67%)
Mar 18, 2020
2.600
2.700
2.335
2.400
39,223
+0.25(+11.56%)
Mar 17, 2020
2.600
2.600
2.130
2.151
116,843
-0.63(-22.62%)
Mar 16, 2020
2.280
2.810
2.280
2.780
12,951
-0.02(-0.71%)
Mar 13, 2020
2.900
2.900
2.690
2.800
33,500
-0.18(-6.04%)
Mar 12, 2020
2.900
2.980
2.640
2.980
26,114
+0.07(+2.41%)
Mar 11, 2020
2.990
3.050
2.807
2.910
23,672
-0.09(-3.00%)
Mar 10, 2020
3.120
3.130
3.000
3.000
15,801
-0.15(-4.76%)
Mar 09, 2020
3.010
3.210
3.003
3.150
16,695
-0.10(-3.08%)
Mar 06, 2020
3.251
3.400
3.110
3.250
11,000
-0.02(-0.61%)
Mar 05, 2020
3.280
3.290
3.020
3.270
8,603
+0.02(+0.62%)
Mar 04, 2020
3.250
3.250
3.010
3.250
8,972
+0.01(+0.31%)
Mar 03, 2020
3.200
3.240
3.015
3.240
12,643
+0.07(+2.21%)
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
.