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 (%)
Sep 29, 2023
11.38
11.58
11.30
11.45
404,035
+0.16(+1.42%)
Sep 28, 2023
11.71
11.79
11.26
11.29
252,011
-0.41(-3.50%)
Sep 27, 2023
11.94
12.11
11.49
11.70
128,159
-0.23(-1.93%)
Sep 26, 2023
11.96
12.29
11.68
11.93
127,296
-0.05(-0.42%)
Sep 25, 2023
11.48
12.21
11.86
11.98
143,496
+0.46(+3.99%)
Sep 22, 2023
11.80
12.15
11.44
11.52
77,907
-0.24(-2.04%)
Sep 21, 2023
11.59
12.01
11.31
11.76
148,844
+0.01(+0.09%)
Sep 20, 2023
12.16
12.18
11.41
11.75
191,904
-0.40(-3.29%)
Sep 19, 2023
12.57
12.82
12.08
12.15
119,736
-0.44(-3.49%)
Sep 18, 2023
12.55
12.82
12.31
12.59
143,989
+0.02(+0.16%)
Sep 15, 2023
11.88
12.81
11.88
12.57
1,316,670
+0.71(+5.99%)
Sep 14, 2023
12.00
12.30
11.80
11.86
1,154,445
+0.06(+0.51%)
Sep 13, 2023
12.29
12.44
11.69
11.80
160,616
-0.48(-3.91%)
Sep 12, 2023
12.90
13.13
12.24
12.28
141,394
-0.57(-4.44%)
Sep 11, 2023
13.00
13.15
12.74
12.85
317,574
+0.37(+2.96%)
Sep 08, 2023
12.09
12.57
11.89
12.48
67,663
+0.34(+2.80%)
Sep 07, 2023
12.52
12.61
12.09
12.14
64,943
-0.42(-3.34%)
Sep 06, 2023
12.81
12.81
12.14
12.56
94,067
-0.16(-1.26%)
Sep 05, 2023
12.93
13.14
12.65
12.72
192,031
-0.18(-1.40%)
Sep 01, 2023
12.36
13.15
12.36
12.90
231,328
+0.55(+4.45%)
Aug 31, 2023
12.67
13.48
12.25
12.35
523,238
-0.32(-2.53%)
Aug 30, 2023
13.27
13.40
12.62
12.67
162,000
-0.63(-4.74%)
Aug 29, 2023
13.47
13.63
13.26
13.30
144,488
-0.19(-1.41%)
Aug 28, 2023
13.20
13.55
13.02
13.49
182,211
+0.34(+2.59%)
Aug 25, 2023
12.97
13.22
12.74
13.15
142,621
+0.27(+2.10%)
Aug 24, 2023
13.21
13.29
12.83
12.88
125,273
-0.27(-2.05%)
Aug 23, 2023
13.38
13.59
12.97
13.15
174,656
-0.21(-1.57%)
Aug 22, 2023
13.47
13.65
13.08
13.36
341,342
-0.08(-0.60%)
Aug 21, 2023
12.74
13.61
12.74
13.44
224,944
+0.67(+5.25%)
Aug 18, 2023
12.79
13.05
12.59
12.77
146,214
-0.15(-1.16%)
Aug 17, 2023
13.24
13.70
12.90
12.92
115,024
-0.32(-2.42%)
Aug 16, 2023
13.42
13.81
13.01
13.24
167,022
-0.26(-1.93%)
Aug 15, 2023
14.00
14.92
13.40
13.50
322,138
+0.25(+1.89%)
Aug 14, 2023
13.55
13.59
13.12
13.25
314,811
-0.33(-2.43%)
Aug 11, 2023
13.38
13.78
13.38
13.58
122,364
+0.18(+1.34%)
Aug 10, 2023
13.84
14.11
13.36
13.40
101,007
-0.19(-1.40%)
Aug 09, 2023
13.90
14.03
13.46
13.59
121,555
-0.25(-1.81%)
Aug 08, 2023
13.66
14.36
13.66
13.84
590,066
+0.27(+1.99%)
Aug 07, 2023
13.97
14.26
13.35
13.57
357,749
-0.41(-2.93%)
Aug 04, 2023
14.06
14.37
13.83
13.98
371,732
+0.01(+0.07%)
Aug 03, 2023
13.90
14.48
13.56
13.97
233,405
+0.22(+1.60%)
Aug 02, 2023
13.20
13.79
12.97
13.75
182,779
+0.48(+3.62%)
Aug 01, 2023
12.52
13.29
12.34
13.27
329,451
+0.73(+5.82%)
Jul 31, 2023
12.22
12.70
11.98
12.54
559,529
+0.34(+2.79%)
Jul 28, 2023
11.77
12.34
11.71
12.20
182,179
+0.54(+4.63%)
Jul 27, 2023
11.83
12.01
11.57
11.66
180,131
-0.14(-1.19%)
Jul 26, 2023
12.25
12.44
11.66
11.80
148,081
-0.45(-3.67%)
Jul 25, 2023
12.33
12.50
12.11
12.25
179,222
-0.12(-0.97%)
Jul 24, 2023
12.60
12.73
12.12
12.37
111,400
-0.18(-1.43%)
Jul 21, 2023
12.03
12.78
11.91
12.55
214,136
+0.71(+6.00%)
Jul 20, 2023
11.62
12.08
11.62
11.84
137,657
+0.21(+1.81%)
Jul 19, 2023
11.40
11.84
11.40
11.63
67,927
+0.21(+1.84%)
Jul 18, 2023
11.25
11.50
11.22
11.42
154,453
+0.06(+0.53%)
Jul 17, 2023
11.10
11.38
11.05
11.36
153,582
+0.33(+2.99%)
Jul 14, 2023
10.82
11.10
10.76
11.03
88,010
+0.20(+1.85%)
Jul 13, 2023
10.49
10.88
10.38
10.83
300,321
+0.41(+3.93%)
Jul 12, 2023
10.94
10.94
10.38
10.42
113,454
-0.35(-3.25%)
Jul 11, 2023
10.71
10.99
10.60
10.77
66,340
+0.05(+0.47%)
Jul 10, 2023
10.04
10.86
10.04
10.72
68,482
+0.59(+5.82%)
Jul 07, 2023
10.31
10.31
9.940
10.13
80,370
-0.16(-1.55%)
Jul 06, 2023
10.63
10.63
10.11
10.29
114,902
-0.35(-3.29%)
Jul 05, 2023
10.10
10.78
10.02
10.64
93,978
+0.50(+4.93%)
Jul 03, 2023
10.27
10.29
10.00
10.14
52,008
-0.14(-1.36%)
Jun 30, 2023
10.35
10.48
10.03
10.28
186,224
-0.02(-0.19%)
Jun 29, 2023
10.41
10.41
10.01
10.30
115,808
-0.12(-1.15%)
Jun 28, 2023
10.53
10.53
10.15
10.42
198,912
-0.07(-0.67%)
Jun 27, 2023
10.95
11.11
10.43
10.49
186,557
-0.45(-4.11%)
Jun 26, 2023
11.27
11.27
10.73
10.94
1,168,200
-0.22(-1.97%)
Jun 23, 2023
11.43
11.70
10.72
11.16
1,453,959
-0.47(-4.04%)
Jun 22, 2023
11.71
12.04
11.55
11.63
78,326
-0.22(-1.86%)
Jun 21, 2023
11.99
11.99
11.40
11.85
184,109
-0.06(-0.50%)
Jun 20, 2023
11.28
11.97
10.97
11.91
395,645
+0.63(+5.59%)
Jun 16, 2023
11.04
11.38
10.96
11.28
387,369
+0.38(+3.49%)
Jun 15, 2023
11.08
11.29
10.61
10.90
156,606
+3.42(+45.72%)
May 08, 2023
7.410
7.570
7.250
7.480
23,963
+0.09(+1.22%)
May 05, 2023
6.930
7.440
6.930
7.390
46,707
+0.55(+8.04%)
May 04, 2023
6.960
6.960
6.710
6.840
53,914
-0.15(-2.15%)
May 03, 2023
7.120
7.440
6.960
6.990
81,189
-0.09(-1.27%)
May 02, 2023
7.480
7.490
7.010
7.080
42,754
-0.41(-5.47%)
May 01, 2023
7.450
7.710
7.250
7.490
70,767
+0.00(+0.00%)
Apr 28, 2023
7.230
7.660
7.100
7.490
32,721
+0.25(+3.45%)
Apr 27, 2023
7.200
7.500
7.140
7.240
22,573
+0.03(+0.42%)
Apr 26, 2023
7.050
7.440
6.980
7.210
56,861
+0.12(+1.69%)
Apr 25, 2023
7.160
7.185
6.990
7.090
25,964
-0.07(-0.98%)
Apr 24, 2023
7.110
7.350
7.060
7.160
25,778
+0.00(+0.00%)
Apr 21, 2023
7.170
7.440
7.000
7.160
64,047
-0.06(-0.83%)
Apr 20, 2023
7.350
7.610
7.080
7.220
52,718
-0.24(-3.22%)
Apr 19, 2023
7.470
7.560
7.310
7.460
63,393
-0.01(-0.13%)
Apr 18, 2023
7.530
7.730
7.445
7.470
40,623
+0.02(+0.27%)
Apr 17, 2023
7.310
7.605
7.310
7.450
36,937
+0.14(+1.92%)
Apr 14, 2023
7.770
7.780
7.220
7.310
23,090
-0.38(-4.94%)
Apr 13, 2023
7.020
7.950
7.020
7.690
35,141
+0.44(+6.07%)
Apr 12, 2023
7.510
7.560
7.190
7.250
23,109
-0.28(-3.72%)
Apr 11, 2023
7.750
7.975
7.375
7.530
28,777
-0.22(-2.84%)
Apr 10, 2023
7.550
8.020
7.550
7.750
49,563
+0.18(+2.38%)
Apr 06, 2023
7.480
7.628
7.460
7.570
22,900
+0.11(+1.47%)
Apr 05, 2023
7.360
7.520
7.360
7.460
25,995
-0.07(-0.93%)
Apr 04, 2023
8.060
8.060
7.410
7.530
42,149
-0.56(-6.92%)
Apr 03, 2023
7.780
8.100
7.740
8.090
62,992
+0.37(+4.79%)
Mar 31, 2023
7.510
7.820
7.360
7.720
126,636
+0.22(+3.00%)
Mar 30, 2023
8.030
8.030
7.450
7.495
107,246
-0.58(-7.13%)
Mar 29, 2023
7.160
8.340
7.100
8.070
122,794
+0.85(+11.77%)
Mar 28, 2023
6.970
7.310
6.960
7.220
50,583
+0.22(+3.14%)
Mar 27, 2023
7.490
7.490
6.395
7.000
111,075
-0.45(-6.04%)
Mar 24, 2023
8.100
8.100
7.380
7.450
143,279
-0.67(-8.25%)
Mar 23, 2023
7.900
8.120
7.650
8.120
64,981
+0.21(+2.65%)
Mar 22, 2023
8.000
8.050
7.789
7.910
142,185
-0.10(-1.25%)
Mar 21, 2023
8.260
8.360
7.940
8.010
55,049
-0.15(-1.84%)
Mar 20, 2023
8.620
8.740
8.120
8.160
83,370
-0.43(-5.01%)
Mar 17, 2023
8.280
8.750
7.995
8.590
410,908
+0.26(+3.12%)
Mar 16, 2023
7.930
8.400
7.845
8.330
61,100
+0.29(+3.61%)
Mar 15, 2023
7.650
8.235
7.650
8.040
75,557
+0.17(+2.16%)
Mar 14, 2023
7.650
7.930
7.570
7.870
60,874
+0.45(+6.06%)
Mar 13, 2023
7.130
7.520
7.055
7.420
31,437
+0.19(+2.63%)
Mar 10, 2023
7.620
7.620
7.090
7.230
170,159
-0.64(-8.13%)
Mar 09, 2023
8.200
8.200
7.730
7.870
238,850
-0.27(-3.32%)
Mar 08, 2023
8.350
8.420
7.990
8.140
217,762
-0.04(-0.49%)
Mar 07, 2023
8.010
8.310
7.912
8.180
75,148
+0.22(+2.76%)
Mar 06, 2023
8.000
8.000
7.780
7.960
31,111
-0.03(-0.38%)
Mar 03, 2023
7.970
8.110
7.880
7.990
30,208
+0.03(+0.38%)
Mar 02, 2023
8.014
8.014
7.855
7.960
23,190
-0.03(-0.38%)
Mar 01, 2023
8.000
8.203
7.930
7.990
40,447
+0.02(+0.25%)
Feb 28, 2023
7.870
8.090
7.870
7.970
31,341
+0.11(+1.40%)
Feb 27, 2023
7.650
7.890
7.613
7.860
21,664
+0.25(+3.29%)
Feb 24, 2023
8.080
8.080
7.570
7.610
48,073
-0.57(-6.97%)
Feb 23, 2023
8.280
8.400
8.140
8.180
80,017
-0.08(-0.97%)
Feb 22, 2023
8.260
8.400
8.140
8.260
92,548
-0.05(-0.60%)
Feb 21, 2023
8.250
8.470
8.210
8.310
120,910
-0.06(-0.72%)
Feb 17, 2023
8.280
8.415
8.150
8.370
61,800
+0.16(+1.95%)
Feb 16, 2023
8.280
8.420
8.110
8.210
89,954
-0.21(-2.49%)
Feb 15, 2023
7.810
8.460
7.810
8.420
186,109
+0.45(+5.65%)
Feb 14, 2023
7.810
8.050
7.738
7.970
34,302
+0.11(+1.40%)
Feb 13, 2023
7.940
8.140
7.790
7.860
41,891
-0.11(-1.38%)
Feb 10, 2023
7.780
7.980
7.650
7.970
41,607
+0.20(+2.57%)
Feb 09, 2023
7.840
7.900
7.720
7.770
31,868
+0.00(+0.00%)
Feb 08, 2023
7.650
7.860
7.600
7.770
103,649
+0.17(+2.24%)
Feb 07, 2023
8.010
8.010
7.550
7.600
72,500
-0.35(-4.40%)
Feb 06, 2023
7.870
8.220
7.830
7.950
61,653
-0.03(-0.38%)
Feb 03, 2023
8.260
8.335
7.910
7.980
68,003
-0.32(-3.86%)
Feb 02, 2023
8.400
8.400
8.110
8.300
68,823
+0.02(+0.24%)
Feb 01, 2023
8.380
8.465
8.100
8.280
79,236
-0.12(-1.43%)
Jan 31, 2023
7.450
8.555
7.392
8.400
88,486
+0.82(+10.82%)
Jan 30, 2023
7.620
7.730
7.380
7.580
126,772
-0.05(-0.66%)
Jan 27, 2023
7.850
7.930
7.465
7.630
81,702
-0.22(-2.80%)
Jan 26, 2023
8.010
8.030
7.755
7.850
79,363
-0.16(-2.00%)
Jan 25, 2023
7.970
8.250
7.725
8.010
85,264
-0.03(-0.37%)
Jan 24, 2023
8.190
8.340
7.890
8.040
77,142
-0.18(-2.19%)
Jan 23, 2023
8.590
8.649
8.130
8.220
62,971
-0.41(-4.75%)
Jan 20, 2023
8.590
8.675
8.285
8.630
81,485
+0.17(+2.01%)
Jan 19, 2023
8.590
8.750
8.280
8.460
82,953
+0.35(+4.32%)
Jan 18, 2023
8.440
8.640
7.920
8.110
95,901
-0.48(-5.59%)
Jan 17, 2023
8.800
8.800
8.330
8.590
130,412
-0.16(-1.83%)
Jan 13, 2023
8.245
8.900
8.235
8.750
120,925
+0.11(+1.27%)
Jan 12, 2023
8.040
8.680
7.895
8.640
72,628
+0.59(+7.33%)
Jan 11, 2023
7.810
8.090
7.810
8.050
44,222
+0.17(+2.16%)
Jan 10, 2023
7.740
8.055
7.690
7.880
87,613
+0.08(+1.03%)
Jan 09, 2023
7.630
7.820
7.250
7.800
86,365
+0.15(+1.96%)
Jan 06, 2023
7.170
7.750
6.990
7.650
108,689
+0.41(+5.66%)
Jan 05, 2023
7.580
7.730
7.210
7.240
111,077
-0.31(-4.11%)
Jan 04, 2023
7.440
7.620
7.400
7.550
53,332
+0.12(+1.62%)
Jan 03, 2023
7.360
7.770
7.180
7.430
100,080
+0.08(+1.09%)
Dec 30, 2022
6.680
7.400
6.680
7.350
211,241
+0.65(+9.70%)
Dec 29, 2022
5.810
6.760
5.810
6.700
83,582
+0.69(+11.48%)
Dec 28, 2022
6.140
6.240
5.930
6.010
82,824
-0.19(-3.06%)
Dec 27, 2022
6.560
6.610
5.950
6.200
132,393
-0.32(-4.91%)
Dec 23, 2022
7.220
7.220
6.465
6.520
106,908
-0.71(-9.82%)
Dec 22, 2022
6.980
7.530
6.930
7.230
137,707
+0.18(+2.55%)
Dec 21, 2022
6.780
7.080
6.720
7.050
98,083
+0.29(+4.29%)
Dec 20, 2022
6.540
6.770
6.530
6.760
93,201
+0.19(+2.89%)
Dec 19, 2022
6.880
6.880
6.170
6.570
136,612
-0.25(-3.67%)
Dec 16, 2022
6.550
7.160
6.220
6.820
1,230,936
+0.29(+4.44%)
Dec 15, 2022
6.630
6.930
6.320
6.530
242,995
-0.21(-3.12%)
Dec 14, 2022
6.270
6.990
6.210
6.740
235,780
+0.53(+8.53%)
Dec 13, 2022
6.370
6.620
6.176
6.210
111,805
+0.05(+0.81%)
Dec 12, 2022
6.110
6.220
6.060
6.160
116,325
+0.12(+1.99%)
Dec 09, 2022
6.240
6.350
6.000
6.040
65,560
-0.18(-2.89%)
Dec 08, 2022
6.240
6.380
6.095
6.220
78,632
+0.03(+0.48%)
Dec 07, 2022
6.350
6.610
6.070
6.190
61,787
-0.11(-1.75%)
Dec 06, 2022
6.690
6.819
6.140
6.300
69,236
-0.44(-6.53%)
Dec 05, 2022
6.540
6.938
6.540
6.740
107,733
+0.24(+3.69%)
Dec 02, 2022
6.270
6.500
6.088
6.500
92,595
+0.18(+2.85%)
Dec 01, 2022
6.240
6.350
6.100
6.320
35,775
+0.04(+0.64%)
Nov 30, 2022
6.250
6.325
5.870
6.280
67,294
+0.10(+1.62%)
Nov 29, 2022
6.310
6.820
6.060
6.180
97,623
-0.17(-2.68%)
Nov 28, 2022
6.590
6.750
6.225
6.350
60,045
-0.24(-3.64%)
Nov 25, 2022
6.130
6.780
6.130
6.590
44,967
+0.32(+5.10%)
Nov 23, 2022
6.550
6.740
6.160
6.270
70,104
-0.24(-3.69%)
Nov 22, 2022
6.610
6.705
6.310
6.510
75,700
-0.09(-1.36%)
Nov 21, 2022
6.690
6.940
6.530
6.600
141,978
+0.05(+0.76%)
Nov 18, 2022
6.610
6.960
6.320
6.550
72,366
+0.05(+0.77%)
Nov 17, 2022
6.460
6.615
6.280
6.500
79,324
-0.16(-2.40%)
Nov 16, 2022
6.220
6.660
6.090
6.660
128,755
+0.41(+6.56%)
Nov 15, 2022
5.700
6.360
5.360
6.250
94,097
+0.51(+8.89%)
Nov 14, 2022
5.740
5.900
5.555
5.740
90,617
-0.03(-0.52%)
Nov 11, 2022
5.850
6.160
5.730
5.770
67,461
-0.11(-1.87%)
Nov 10, 2022
5.830
6.005
5.490
5.880
139,784
+0.27(+4.81%)
Nov 09, 2022
5.790
5.890
5.430
5.610
169,542
-0.30(-5.08%)
Nov 08, 2022
6.120
6.120
5.800
5.910
104,947
-0.13(-2.15%)
Nov 07, 2022
6.170
6.440
5.980
6.040
63,942
-0.21(-3.36%)
Nov 04, 2022
6.480
6.480
5.840
6.250
80,942
-0.20(-3.10%)
Nov 03, 2022
5.990
6.570
5.830
6.450
300,553
+0.45(+7.50%)
Nov 02, 2022
6.130
6.285
5.800
6.000
119,810
-0.08(-1.32%)
Nov 01, 2022
6.000
6.245
6.000
6.080
67,742
+0.17(+2.88%)
Oct 31, 2022
5.900
5.940
5.450
5.910
127,202
-0.01(-0.17%)
Oct 28, 2022
5.540
6.000
5.450
5.920
83,683
+0.41(+7.44%)
Oct 27, 2022
5.680
5.820
5.430
5.510
96,640
-0.18(-3.16%)
Oct 26, 2022
5.790
6.120
5.680
5.690
69,941
-0.02(-0.35%)
Oct 25, 2022
5.420
5.800
5.350
5.710
108,406
+0.26(+4.77%)
Oct 24, 2022
4.830
5.570
4.820
5.450
288,141
-0.29(-5.05%)
Oct 21, 2022
5.960
5.992
5.470
5.740
160,139
-0.15(-2.55%)
Oct 20, 2022
6.450
6.510
5.860
5.890
86,641
-0.59(-9.10%)
Oct 19, 2022
6.680
6.750
6.340
6.480
59,517
-0.30(-4.42%)
Oct 18, 2022
7.000
7.110
6.750
6.780
37,146
-0.20(-2.87%)
Oct 17, 2022
7.170
7.288
6.900
6.980
48,432
-0.12(-1.69%)
Oct 14, 2022
6.810
7.210
6.810
7.100
37,052
+0.37(+5.50%)
Oct 13, 2022
6.360
6.800
6.180
6.730
189,925
+0.28(+4.34%)
Oct 12, 2022
6.770
6.840
6.420
6.450
85,215
-0.26(-3.87%)
Oct 11, 2022
6.740
6.740
6.435
6.710
115,262
+0.01(+0.15%)
Oct 10, 2022
6.800
6.937
6.470
6.700
92,579
-0.13(-1.90%)
Oct 07, 2022
7.210
7.210
6.790
6.830
71,580
-0.25(-3.53%)
Oct 06, 2022
7.020
7.320
7.020
7.080
65,879
-0.03(-0.42%)
Oct 05, 2022
7.080
7.190
6.980
7.110
93,808
-0.10(-1.39%)
Oct 04, 2022
7.110
7.290
7.090
7.210
145,668
+0.21(+3.00%)
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
.