Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Alpine Immune Sciences Inc (NQ: ALPN )

64.94 +0.12 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Alpine Immune Sciences Inc (NQ: ALPN )

Historical Prices