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, 2017
11.66
11.66
11.19
11.60
49,532
+0.02(+0.17%)
Sep 28, 2017
11.66
11.68
11.00
11.58
48,110
-0.02(-0.17%)
Sep 27, 2017
11.11
11.69
11.10
11.60
57,011
+0.49(+4.41%)
Sep 26, 2017
11.53
11.73
10.65
11.11
112,315
-0.48(-4.14%)
Sep 25, 2017
11.54
11.95
11.50
11.59
95,067
+0.04(+0.35%)
Sep 22, 2017
10.60
11.71
9.880
11.55
286,801
+1.87(+19.32%)
Sep 21, 2017
9.830
9.900
9.550
9.680
4,998
-0.12(-1.22%)
Sep 20, 2017
9.510
9.800
9.350
9.800
50,747
+0.16(+1.66%)
Sep 19, 2017
9.840
9.990
9.570
9.640
24,719
-0.15(-1.53%)
Sep 18, 2017
9.740
10.00
9.600
9.790
50,705
+0.03(+0.31%)
Sep 15, 2017
9.470
9.830
9.260
9.760
68,131
+0.35(+3.72%)
Sep 14, 2017
9.855
9.870
9.220
9.410
56,860
-0.33(-3.39%)
Sep 13, 2017
9.990
10.31
9.740
9.740
27,003
-0.26(-2.60%)
Sep 12, 2017
9.810
10.00
9.780
10.00
14,576
+0.00(+0.00%)
Sep 11, 2017
9.560
10.19
9.219
10.00
31,760
+0.40(+4.17%)
Sep 08, 2017
9.050
9.820
8.850
9.600
65,288
+0.70(+7.87%)
Sep 07, 2017
8.710
9.250
8.620
8.900
66,723
+0.13(+1.48%)
Sep 06, 2017
9.250
9.250
8.410
8.770
25,813
-0.13(-1.46%)
Sep 05, 2017
8.800
8.960
8.250
8.900
19,882
+0.27(+3.13%)
Sep 01, 2017
8.960
8.960
8.630
8.630
4,836
-0.12(-1.37%)
Aug 31, 2017
8.857
9.010
8.200
8.750
27,385
-0.25(-2.78%)
Aug 30, 2017
9.220
9.220
8.966
9.000
19,597
-0.30(-3.23%)
Aug 29, 2017
8.960
9.300
8.670
9.300
26,236
+0.35(+3.91%)
Aug 28, 2017
8.690
9.190
8.550
8.950
14,421
+0.26(+2.99%)
Aug 25, 2017
8.200
8.690
7.927
8.690
31,325
+0.22(+2.66%)
Aug 24, 2017
7.920
8.500
7.600
8.465
37,047
+0.46(+5.81%)
Aug 23, 2017
8.070
8.100
7.970
8.000
13,577
+0.00(+0.00%)
Aug 22, 2017
7.980
8.110
7.210
8.000
67,165
-0.04(-0.50%)
Aug 21, 2017
7.700
8.590
7.700
8.040
18,544
-0.02(-0.25%)
Aug 18, 2017
8.210
8.210
7.900
8.060
34,351
-0.04(-0.49%)
Aug 17, 2017
8.290
8.320
7.500
8.100
53,338
-0.19(-2.29%)
Aug 16, 2017
8.870
8.870
8.100
8.290
23,479
-0.07(-0.84%)
Aug 15, 2017
8.610
8.850
8.090
8.360
55,198
-0.44(-5.00%)
Aug 14, 2017
8.600
9.060
8.274
8.800
36,933
+0.03(+0.34%)
Aug 11, 2017
8.550
8.770
8.111
8.770
13,016
-0.04(-0.45%)
Aug 10, 2017
8.780
9.170
8.520
8.810
36,013
-0.40(-4.34%)
Aug 09, 2017
9.420
9.420
9.170
9.210
34,628
-0.27(-2.85%)
Aug 08, 2017
9.750
9.750
9.120
9.480
75,265
-0.02(-0.21%)
Aug 07, 2017
9.280
9.730
8.637
9.500
133,269
+0.30(+3.26%)
Aug 04, 2017
8.900
9.500
8.380
9.200
74,358
+0.40(+4.55%)
Aug 03, 2017
8.820
8.820
8.370
8.800
25,268
+0.45(+5.39%)
Aug 02, 2017
8.850
8.850
8.110
8.350
28,898
-0.01(-0.12%)
Aug 01, 2017
8.513
8.570
8.110
8.360
16,741
-0.43(-4.89%)
Jul 31, 2017
8.858
8.915
8.520
8.790
8,559
-0.35(-3.83%)
Jul 28, 2017
8.508
9.140
8.507
9.140
7,408
+0.59(+6.95%)
Jul 27, 2017
8.520
8.764
8.500
8.546
11,027
-0.23(-2.67%)
Jul 26, 2017
9.700
9.700
8.189
8.780
28,876
-0.77(-8.06%)
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
.