Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpine Immune Sciences Inc (NQ: ALPN )

64.56 -0.06 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 38.65 41.04 40.21 39.64 1,462,111 +0.99(+2.56%)
Mar 27, 2024 37.70 39.04 36.68 38.65 787,120 +1.20(+3.20%)
Mar 26, 2024 37.86 39.15 37.42 37.45 776,940 -0.10(-0.27%)
Mar 25, 2024 39.30 40.14 37.47 37.55 642,198 -1.79(-4.55%)
Mar 22, 2024 41.32 41.47 38.89 39.34 853,617 -2.26(-5.43%)
Mar 21, 2024 40.51 42.88 40.23 41.60 1,213,336 +1.37(+3.41%)
Mar 20, 2024 40.26 41.79 39.73 40.23 1,257,821 +0.28(+0.70%)
Mar 19, 2024 37.40 42.24 37.15 39.95 3,076,056 +4.48(+12.63%)
Mar 18, 2024 36.46 36.80 35.00 35.47 978,097 -0.91(-2.50%)
Mar 15, 2024 35.92 37.37 35.56 36.38 4,021,379 +0.49(+1.37%)
Mar 14, 2024 36.21 37.00 34.86 35.89 1,415,170 -0.72(-1.97%)
Mar 13, 2024 36.44 37.52 36.05 36.61 868,671 +0.16(+0.44%)
Mar 12, 2024 36.34 37.51 35.61 36.45 1,013,724 +1.07(+3.02%)
Mar 11, 2024 35.72 37.20 35.29 35.38 1,185,404 -0.55(-1.53%)
Mar 08, 2024 37.52 38.12 35.52 35.93 1,382,609 -1.07(-2.89%)
Mar 07, 2024 38.91 39.27 36.71 37.00 1,042,750 -1.55(-4.02%)
Mar 06, 2024 38.30 38.74 37.78 38.55 719,712 +1.08(+2.88%)
Mar 05, 2024 36.40 38.02 36.26 37.47 1,747,784 +0.81(+2.21%)
Mar 04, 2024 36.60 37.03 35.01 36.66 1,248,732 +0.66(+1.83%)
Mar 01, 2024 35.45 36.57 35.27 36.00 995,440 +0.78(+2.21%)
Feb 29, 2024 35.63 35.63 34.62 35.22 748,836 +0.30(+0.86%)
Feb 28, 2024 35.67 36.16 34.62 34.92 605,615 -1.04(-2.89%)
Feb 27, 2024 35.01 36.70 34.99 35.96 1,191,081 +1.21(+3.48%)
Feb 26, 2024 33.92 34.93 33.72 34.75 786,429 +0.83(+2.45%)
Feb 23, 2024 33.19 33.99 32.38 33.92 785,687 +0.81(+2.45%)
Feb 22, 2024 30.89 33.48 30.59 33.11 1,078,952 +2.72(+8.95%)
Feb 21, 2024 30.38 30.76 29.56 30.39 529,444 -0.12(-0.39%)
Feb 20, 2024 31.14 31.48 29.80 30.51 1,399,390 -0.75(-2.40%)
Feb 16, 2024 29.74 32.13 29.48 31.26 1,479,906 +1.38(+4.62%)
Feb 15, 2024 30.25 30.77 29.31 29.88 640,073 +0.75(+2.57%)
Feb 14, 2024 29.33 29.95 28.69 29.13 862,563 +0.36(+1.25%)
Feb 13, 2024 28.90 29.98 28.41 28.77 966,357 -1.61(-5.30%)
Feb 12, 2024 29.25 30.65 29.17 30.38 1,922,537 +1.34(+4.61%)
Feb 09, 2024 28.70 29.66 28.04 29.04 1,812,622 +0.63(+2.22%)
Feb 08, 2024 27.17 28.60 27.10 28.41 1,641,915 +1.31(+4.83%)
Feb 07, 2024 26.62 27.42 26.09 27.10 911,962 +0.58(+2.19%)
Feb 06, 2024 27.32 27.52 26.16 26.52 756,276 -0.93(-3.39%)
Feb 05, 2024 27.52 27.78 26.34 27.45 703,751 -0.24(-0.87%)
Feb 02, 2024 27.96 28.36 27.44 27.69 584,738 -0.29(-1.04%)
Feb 01, 2024 26.84 28.44 26.50 27.98 1,377,264 +1.37(+5.15%)
Jan 31, 2024 25.67 27.12 25.37 26.61 1,412,819 +0.88(+3.42%)
Jan 30, 2024 25.73 26.14 24.68 25.73 1,778,088 -0.37(-1.42%)
Jan 29, 2024 25.12 26.23 24.56 26.10 2,277,389 +0.98(+3.90%)
Jan 26, 2024 22.44 25.34 21.92 25.12 4,404,145 +3.38(+15.55%)
Jan 25, 2024 18.86 22.00 18.86 21.74 2,943,553 +3.18(+17.13%)
Jan 24, 2024 19.78 19.79 18.56 18.56 430,604 -0.92(-4.72%)
Jan 23, 2024 20.00 20.27 19.29 19.48 365,729 -0.42(-2.11%)
Jan 22, 2024 20.02 20.32 19.81 19.90 411,712 +0.06(+0.30%)
Jan 19, 2024 19.52 19.90 19.26 19.84 483,841 +0.49(+2.53%)
Jan 18, 2024 20.54 20.80 19.11 19.35 350,713 -0.98(-4.82%)
Jan 17, 2024 20.24 20.42 19.70 20.33 556,644 -0.30(-1.45%)
Jan 16, 2024 20.34 20.74 19.47 20.63 953,778 +0.18(+0.88%)
Jan 12, 2024 19.89 20.57 19.75 20.45 866,718 +0.79(+4.02%)
Jan 11, 2024 19.91 20.24 19.45 19.66 986,290 -0.31(-1.55%)
Jan 10, 2024 19.85 20.31 19.65 19.97 829,790 +0.47(+2.41%)
Jan 09, 2024 18.77 19.65 18.62 19.50 433,142 +0.69(+3.67%)
Jan 08, 2024 17.80 18.90 17.59 18.81 376,703 +1.06(+5.97%)
Jan 05, 2024 18.03 18.33 17.32 17.75 564,710 -0.58(-3.16%)
Jan 04, 2024 18.58 18.78 18.26 18.33 390,609 -0.17(-0.92%)
Jan 03, 2024 18.83 19.07 18.45 18.50 380,700 -0.50(-2.63%)
Jan 02, 2024 18.81 19.48 18.63 19.00 599,423 -0.06(-0.31%)
Dec 29, 2023 19.65 19.65 18.93 19.06 1,129,479 -0.50(-2.56%)
Dec 28, 2023 19.97 20.24 19.27 19.56 912,294 -0.36(-1.81%)
Dec 27, 2023 20.30 20.48 19.74 19.92 707,599 -0.30(-1.48%)
Dec 26, 2023 19.88 20.52 19.57 20.22 405,504 +0.80(+4.12%)
Dec 22, 2023 20.18 20.94 19.14 19.42 813,468 -0.31(-1.57%)
Dec 21, 2023 19.42 19.91 18.84 19.73 255,935 +0.77(+4.06%)
Dec 20, 2023 19.82 19.94 18.93 18.96 679,897 -0.98(-4.91%)
Dec 19, 2023 19.10 20.05 18.93 19.94 704,296 +1.02(+5.39%)
Dec 18, 2023 18.90 19.03 17.58 18.92 661,284 +0.02(+0.11%)
Dec 15, 2023 19.22 19.27 18.50 18.90 2,970,735 +0.02(+0.11%)
Dec 14, 2023 18.96 19.17 18.07 18.88 1,422,134 +0.07(+0.37%)
Dec 13, 2023 17.29 18.98 17.15 18.81 1,115,440 +1.49(+8.60%)
Dec 12, 2023 17.40 17.64 16.77 17.32 832,436 +0.04(+0.23%)
Dec 11, 2023 17.03 17.75 16.84 17.28 841,299 +0.44(+2.61%)
Dec 08, 2023 16.44 17.25 16.15 16.84 520,370 +0.32(+1.94%)
Dec 07, 2023 16.70 16.88 15.91 16.52 319,380 +0.28(+1.72%)
Dec 06, 2023 15.56 16.28 15.38 16.24 606,672 +0.88(+5.73%)
Dec 05, 2023 15.95 16.13 15.21 15.36 320,210 -0.66(-4.12%)
Dec 04, 2023 15.25 16.33 15.19 16.02 748,004 +0.39(+2.50%)
Dec 01, 2023 15.51 15.96 15.17 15.63 760,618 +0.13(+0.84%)
Nov 30, 2023 15.79 16.05 15.20 15.50 891,022 +0.03(+0.19%)
Nov 29, 2023 15.30 15.99 14.84 15.47 1,207,854 +0.40(+2.65%)
Nov 28, 2023 14.91 15.27 14.57 15.07 186,291 +0.15(+1.01%)
Nov 27, 2023 14.53 15.24 14.26 14.92 473,143 +0.38(+2.61%)
Nov 24, 2023 13.87 14.68 13.87 14.54 209,261 +0.77(+5.59%)
Nov 22, 2023 13.65 13.81 13.32 13.77 386,153 +0.30(+2.23%)
Nov 21, 2023 14.00 14.00 13.29 13.47 284,180 -0.56(-3.99%)
Nov 20, 2023 13.45 14.47 13.38 14.03 520,322 +0.65(+4.86%)
Nov 17, 2023 12.82 13.67 12.68 13.38 483,500 +0.72(+5.69%)
Nov 16, 2023 12.71 12.86 12.16 12.66 355,760 +0.03(+0.24%)
Nov 15, 2023 12.75 14.00 12.62 12.63 1,395,819 +0.67(+5.60%)
Nov 14, 2023 11.64 12.24 11.63 11.96 692,318 +0.40(+3.46%)
Nov 13, 2023 12.06 12.06 10.80 11.56 747,946 -0.66(-5.40%)
Nov 10, 2023 11.90 12.40 11.68 12.22 853,231 +0.16(+1.33%)
Nov 09, 2023 12.36 12.57 12.03 12.06 729,168 -0.22(-1.79%)
Nov 08, 2023 12.60 12.95 11.66 12.28 1,651,437 -0.31(-2.46%)
Nov 07, 2023 11.97 12.85 11.95 12.59 2,860,760 -1.54(-10.90%)
Nov 06, 2023 16.00 16.26 13.97 14.13 962,527 -1.94(-12.07%)
Nov 03, 2023 15.66 16.25 14.40 16.07 1,365,832 +1.35(+9.17%)
Nov 02, 2023 13.53 14.92 12.67 14.72 3,868,663 +4.20(+39.92%)
Nov 01, 2023 10.44 10.54 10.10 10.52 482,071 +0.28(+2.73%)
Oct 31, 2023 9.770 10.30 9.720 10.24 245,779 +0.46(+4.70%)
Oct 30, 2023 9.370 10.13 9.310 9.780 221,537 +0.48(+5.16%)
Oct 27, 2023 8.590 9.440 8.590 9.300 768,485 +0.76(+8.90%)
Oct 26, 2023 8.790 8.830 8.330 8.540 2,419,492 -0.23(-2.62%)
Oct 25, 2023 8.680 8.940 8.415 8.770 268,136 +0.02(+0.23%)
Oct 24, 2023 9.060 9.310 8.740 8.750 401,898 -0.29(-3.21%)
Oct 23, 2023 9.920 10.30 8.860 9.040 378,911 -0.88(-8.87%)
Oct 20, 2023 10.11 10.25 9.910 9.920 249,867 -0.11(-1.10%)
Oct 19, 2023 10.00 10.10 9.885 10.03 197,099 -0.02(-0.20%)
Oct 18, 2023 10.20 10.38 10.01 10.05 393,673 -0.15(-1.47%)
Oct 17, 2023 10.10 10.38 9.810 10.20 742,789 +0.20(+2.00%)
Oct 16, 2023 10.38 10.38 9.970 10.00 224,377 -0.26(-2.53%)
Oct 13, 2023 10.96 11.11 9.890 10.26 349,266 -0.67(-6.13%)
Oct 12, 2023 10.82 11.43 10.73 10.93 976,346 +0.10(+0.92%)
Oct 11, 2023 10.83 10.90 9.970 10.83 1,966,291 +0.04(+0.37%)
Oct 10, 2023 11.59 11.59 10.68 10.79 344,710 -0.93(-7.90%)
Oct 09, 2023 12.08 12.58 11.35 11.71 253,900 -0.47(-3.90%)
Oct 06, 2023 12.03 12.30 11.88 12.19 842,148 +0.00(+0.00%)
Oct 05, 2023 12.08 12.60 11.94 12.19 376,974 +0.49(+4.19%)
Oct 04, 2023 11.49 11.82 11.16 11.70 279,534 +0.12(+1.04%)
Oct 03, 2023 11.36 11.78 11.23 11.58 289,373 +0.21(+1.85%)
Oct 02, 2023 11.36 11.51 11.01 11.37 465,798 -0.08(-0.70%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.