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 30, 2021
10.86
11.34
10.52
10.78
190,135
-0.05(-0.46%)
Sep 29, 2021
11.45
11.62
10.67
10.83
120,540
-0.48(-4.24%)
Sep 28, 2021
10.89
11.77
10.52
11.31
162,228
+0.31(+2.82%)
Sep 27, 2021
10.89
11.66
10.51
11.00
285,474
+0.64(+6.18%)
Sep 24, 2021
10.97
10.98
10.11
10.36
247,323
-0.30(-2.81%)
Sep 23, 2021
10.67
11.00
9.860
10.66
261,509
+0.00(+0.00%)
Sep 22, 2021
10.69
11.88
10.62
10.66
571,812
+0.86(+8.78%)
Sep 21, 2021
9.710
9.990
9.700
9.800
135,604
+0.21(+2.19%)
Sep 20, 2021
9.730
9.860
9.450
9.590
39,015
-0.41(-4.10%)
Sep 17, 2021
9.920
10.07
9.451
10.00
147,688
+0.05(+0.50%)
Sep 16, 2021
9.890
10.05
9.780
9.950
130,479
+0.14(+1.43%)
Sep 15, 2021
9.740
9.970
9.400
9.810
144,526
+0.81(+9.00%)
Sep 14, 2021
9.360
9.360
8.880
9.000
20,599
-0.32(-3.43%)
Sep 13, 2021
9.130
9.485
8.940
9.320
17,753
+0.29(+3.21%)
Sep 10, 2021
9.320
9.320
8.930
9.030
58,134
-0.12(-1.31%)
Sep 09, 2021
9.640
9.760
8.980
9.150
52,959
-0.39(-4.09%)
Sep 08, 2021
9.580
9.580
9.400
9.540
254,629
+0.12(+1.27%)
Sep 07, 2021
9.520
9.610
9.300
9.420
32,779
-0.07(-0.74%)
Sep 03, 2021
9.530
9.700
9.310
9.490
23,195
-0.01(-0.11%)
Sep 02, 2021
9.620
9.639
9.440
9.500
72,463
-0.13(-1.35%)
Sep 01, 2021
9.570
9.790
9.510
9.630
39,274
+0.12(+1.26%)
Aug 31, 2021
9.460
9.510
9.309
9.510
200,886
+0.24(+2.59%)
Aug 30, 2021
9.560
9.560
9.170
9.270
106,062
-0.23(-2.42%)
Aug 27, 2021
9.290
9.593
9.250
9.500
67,588
+0.24(+2.59%)
Aug 26, 2021
9.540
9.600
9.260
9.260
24,449
-0.18(-1.91%)
Aug 25, 2021
9.200
9.650
9.170
9.440
29,472
+0.24(+2.61%)
Aug 24, 2021
9.430
9.430
8.750
9.200
47,762
-0.11(-1.18%)
Aug 23, 2021
9.030
9.460
8.990
9.310
46,279
+0.26(+2.87%)
Aug 20, 2021
8.640
9.170
8.640
9.050
49,297
+0.30(+3.43%)
Aug 19, 2021
8.640
8.750
8.500
8.750
21,420
+0.08(+0.92%)
Aug 18, 2021
8.590
8.920
8.500
8.670
22,136
+0.07(+0.81%)
Aug 17, 2021
8.760
8.950
8.500
8.600
27,341
-0.21(-2.38%)
Aug 16, 2021
9.130
9.200
8.670
8.810
28,166
-0.44(-4.76%)
Aug 13, 2021
9.330
9.413
9.030
9.250
23,048
+0.00(+0.00%)
Aug 12, 2021
9.150
9.400
8.937
9.250
26,444
+0.19(+2.10%)
Aug 11, 2021
8.940
9.120
8.680
9.060
46,997
-0.13(-1.41%)
Aug 10, 2021
8.950
9.200
8.890
9.190
16,021
+0.24(+2.68%)
Aug 09, 2021
8.880
9.100
8.650
8.950
21,797
+0.09(+1.02%)
Aug 06, 2021
8.600
8.927
8.434
8.860
44,110
+0.36(+4.24%)
Aug 05, 2021
8.210
8.600
8.111
8.500
21,964
+0.31(+3.79%)
Aug 04, 2021
8.380
8.700
8.170
8.190
29,610
-0.21(-2.50%)
Aug 03, 2021
8.390
8.770
8.150
8.400
67,714
-0.01(-0.12%)
Aug 02, 2021
8.830
9.030
8.300
8.410
47,457
-0.43(-4.86%)
Jul 30, 2021
9.730
9.730
8.510
8.840
95,299
-0.88(-9.05%)
Jul 29, 2021
9.400
9.770
9.250
9.720
88,888
+0.43(+4.63%)
Jul 28, 2021
9.040
9.310
8.920
9.290
37,232
+0.24(+2.65%)
Jul 27, 2021
8.370
9.365
8.090
9.050
154,944
+0.61(+7.23%)
Jul 26, 2021
8.500
8.660
8.310
8.440
28,792
-0.14(-1.63%)
Jul 23, 2021
8.640
8.670
8.460
8.580
30,477
+0.00(+0.00%)
Jul 22, 2021
9.080
9.080
8.500
8.580
71,777
-0.58(-6.33%)
Jul 21, 2021
9.030
9.280
8.850
9.160
65,500
+0.20(+2.23%)
Jul 20, 2021
8.470
9.080
8.470
8.960
85,704
+0.49(+5.79%)
Jul 19, 2021
7.870
8.590
7.870
8.470
59,186
+0.25(+3.04%)
Jul 16, 2021
8.380
8.489
8.080
8.220
38,067
-0.13(-1.56%)
Jul 15, 2021
8.150
8.450
7.880
8.350
87,573
+0.13(+1.58%)
Jul 14, 2021
8.510
8.800
8.080
8.220
370,598
-0.29(-3.41%)
Jul 13, 2021
8.520
8.700
8.320
8.510
64,500
-0.06(-0.70%)
Jul 12, 2021
8.820
8.840
8.440
8.570
39,977
-0.26(-2.94%)
Jul 09, 2021
8.740
8.980
8.644
8.830
37,152
+0.06(+0.68%)
Jul 08, 2021
8.235
8.830
8.235
8.770
49,800
+0.17(+1.98%)
Jul 07, 2021
8.870
8.870
8.110
8.600
116,952
-0.14(-1.60%)
Jul 06, 2021
8.800
8.853
8.650
8.740
66,175
-0.12(-1.35%)
Jul 02, 2021
8.750
8.920
8.541
8.860
62,312
+0.06(+0.68%)
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
.