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 (%)
Jul 29, 2022
8.050
8.050
7.705
7.950
107,383
-0.15(-1.85%)
Jul 28, 2022
8.340
8.350
7.850
8.100
26,474
-0.20(-2.41%)
Jul 27, 2022
8.260
8.421
7.985
8.300
47,673
+0.24(+2.98%)
Jul 26, 2022
7.990
8.225
7.940
8.060
21,593
-0.21(-2.54%)
Jul 25, 2022
8.610
8.650
8.080
8.270
42,435
-0.33(-3.84%)
Jul 22, 2022
9.020
9.020
8.470
8.600
23,222
-0.44(-4.87%)
Jul 21, 2022
8.990
9.130
8.715
9.040
15,222
+0.10(+1.12%)
Jul 20, 2022
9.200
9.295
8.664
8.940
41,828
-0.22(-2.40%)
Jul 19, 2022
8.820
9.260
8.820
9.160
34,314
+0.45(+5.17%)
Jul 18, 2022
9.010
9.180
8.620
8.710
62,570
-0.29(-3.22%)
Jul 15, 2022
9.050
9.100
8.620
9.000
79,644
+0.15(+1.69%)
Jul 14, 2022
8.790
8.940
8.550
8.850
28,667
-0.12(-1.34%)
Jul 13, 2022
8.590
9.130
8.590
8.970
33,541
+0.18(+2.05%)
Jul 12, 2022
8.950
8.960
8.540
8.790
24,047
-0.13(-1.46%)
Jul 11, 2022
9.240
9.250
8.900
8.920
27,082
-0.28(-3.04%)
Jul 08, 2022
9.310
9.420
9.100
9.200
82,441
-0.19(-2.02%)
Jul 07, 2022
9.200
9.680
9.180
9.390
67,055
+0.26(+2.85%)
Jul 06, 2022
8.960
9.170
8.920
9.130
113,699
+0.14(+1.56%)
Jul 05, 2022
8.450
9.000
8.450
8.990
69,580
+0.38(+4.41%)
Jul 01, 2022
8.460
8.800
8.370
8.610
107,808
+0.10(+1.18%)
Jun 30, 2022
7.990
8.580
7.220
8.510
54,423
+0.39(+4.80%)
Jun 29, 2022
8.000
8.170
7.710
8.120
54,910
+0.07(+0.87%)
Jun 28, 2022
8.400
8.560
7.928
8.050
34,124
-0.38(-4.51%)
Jun 27, 2022
8.780
8.780
8.400
8.430
49,891
-0.27(-3.10%)
Jun 24, 2022
9.300
9.370
8.540
8.700
540,394
-0.43(-4.71%)
Jun 23, 2022
9.010
9.200
8.940
9.130
98,891
+0.21(+2.35%)
Jun 22, 2022
8.830
9.200
8.830
8.920
106,054
-0.05(-0.56%)
Jun 21, 2022
8.910
9.100
8.800
8.970
119,832
+0.20(+2.28%)
Jun 17, 2022
8.490
9.070
8.310
8.770
268,347
+0.30(+3.54%)
Jun 16, 2022
8.400
8.500
8.160
8.470
80,205
-0.12(-1.40%)
Jun 15, 2022
8.690
8.740
8.335
8.590
137,376
-0.02(-0.23%)
Jun 14, 2022
8.650
8.760
8.360
8.610
73,308
+0.00(+0.00%)
Jun 13, 2022
8.670
8.890
8.290
8.610
106,007
-0.36(-4.01%)
Jun 10, 2022
9.150
9.210
8.720
8.970
147,851
-0.30(-3.24%)
Jun 09, 2022
9.300
9.590
9.040
9.270
97,032
-0.03(-0.32%)
Jun 08, 2022
9.000
9.440
9.000
9.300
195,421
+0.30(+3.33%)
Jun 07, 2022
9.000
9.645
8.960
9.000
229,527
+0.00(+0.00%)
Jun 06, 2022
9.360
9.510
8.830
9.000
137,928
-0.08(-0.88%)
Jun 03, 2022
8.990
9.200
8.820
9.080
157,974
+0.04(+0.44%)
Jun 02, 2022
8.940
9.385
8.850
9.040
81,434
+0.19(+2.15%)
Jun 01, 2022
9.300
9.533
8.640
8.850
173,737
-0.45(-4.84%)
May 31, 2022
9.280
9.555
9.020
9.300
82,757
-0.13(-1.38%)
May 27, 2022
9.000
9.890
8.910
9.430
98,666
+0.42(+4.66%)
May 26, 2022
8.550
9.100
8.287
9.010
62,570
+0.50(+5.88%)
May 25, 2022
8.310
8.570
8.140
8.510
81,943
+0.17(+2.04%)
May 24, 2022
8.370
8.500
7.980
8.340
139,279
+0.04(+0.48%)
May 23, 2022
8.340
8.390
8.010
8.300
128,206
+0.05(+0.61%)
May 20, 2022
8.120
8.300
7.720
8.250
68,783
+0.24(+3.00%)
May 19, 2022
7.900
8.135
7.800
8.010
73,686
+0.12(+1.52%)
May 18, 2022
7.870
8.090
7.660
7.890
79,253
-0.11(-1.38%)
May 17, 2022
8.210
8.390
7.830
8.000
108,146
+0.11(+1.39%)
May 16, 2022
7.490
8.190
7.344
7.890
54,318
+0.34(+4.50%)
May 13, 2022
6.720
7.700
6.621
7.550
92,046
+0.84(+12.52%)
May 12, 2022
6.950
7.000
6.400
6.710
101,450
-0.34(-4.82%)
May 11, 2022
8.180
8.214
6.970
7.050
120,892
-1.16(-14.13%)
May 10, 2022
8.380
8.825
7.930
8.210
93,240
-0.01(-0.12%)
May 09, 2022
8.340
8.340
7.990
8.220
99,632
-0.27(-3.18%)
May 06, 2022
8.770
8.820
8.150
8.490
74,966
-0.11(-1.28%)
May 05, 2022
9.380
9.380
8.560
8.600
78,377
-0.90(-9.47%)
May 04, 2022
9.510
9.560
8.810
9.500
71,558
-0.02(-0.21%)
May 03, 2022
9.490
9.950
9.180
9.520
83,759
+0.08(+0.85%)
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
.