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 )

64.95 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 29, 2018 8.000 8.000 8.000 0 -0.32(-3.85%)
Mar 28, 2018 7.950 8.340 7.540 8.320 15,951 +0.37(+4.65%)
Mar 27, 2018 8.460 8.590 7.690 7.950 24,452 -0.34(-4.10%)
Mar 26, 2018 8.640 8.640 8.240 8.290 13,251 -0.31(-3.60%)
Mar 23, 2018 8.900 8.950 8.200 8.600 15,828 -0.38(-4.23%)
Mar 22, 2018 9.050 9.180 8.780 8.980 12,819 -0.07(-0.77%)
Mar 21, 2018 8.850 9.310 8.850 9.050 14,882 +0.20(+2.26%)
Mar 20, 2018 8.960 9.050 8.540 8.850 31,102 -0.14(-1.56%)
Mar 19, 2018 8.900 9.230 8.710 8.990 24,056 +0.04(+0.45%)
Mar 16, 2018 8.760 9.220 8.560 8.950 127,577 +0.35(+4.07%)
Mar 15, 2018 8.630 8.750 8.310 8.600 33,953 -0.10(-1.15%)
Mar 14, 2018 8.730 8.790 8.320 8.700 29,299 +0.20(+2.35%)
Mar 13, 2018 8.700 8.910 8.500 8.500 53,081 -0.19(-2.19%)
Mar 12, 2018 8.770 8.902 8.580 8.690 20,027 +0.06(+0.70%)
Mar 09, 2018 8.700 8.884 8.470 8.630 25,866 -0.06(-0.69%)
Mar 08, 2018 8.800 8.850 8.410 8.690 35,725 -0.01(-0.11%)
Mar 07, 2018 8.741 8.870 8.561 8.700 39,784 +0.10(+1.16%)
Mar 06, 2018 8.500 8.785 8.230 8.600 35,020 +0.19(+2.26%)
Mar 05, 2018 8.410 8.650 8.110 8.410 34,997 -0.16(-1.87%)
Mar 02, 2018 8.750 8.750 8.450 8.570 10,968 -0.30(-3.38%)
Mar 01, 2018 8.285 8.870 8.285 8.870 6,217 +0.08(+0.91%)
Feb 28, 2018 8.520 8.900 8.520 8.790 11,572 +0.27(+3.17%)
Feb 27, 2018 9.140 9.210 8.520 8.520 5,179 -0.52(-5.75%)
Feb 26, 2018 9.360 9.390 9.040 9.040 5,451 +0.02(+0.22%)
Feb 23, 2018 9.370 9.510 9.010 9.020 28,531 -0.31(-3.32%)
Feb 22, 2018 9.934 9.934 9.285 9.330 13,458 -0.37(-3.81%)
Feb 21, 2018 9.940 9.940 9.510 9.700 24,116 +0.00(+0.00%)
Feb 20, 2018 9.700 9.900 9.510 9.700 21,046 +0.00(+0.05%)
Feb 16, 2018 9.695 9.695 9.695 0 -0.00(-0.05%)
Feb 15, 2018 9.750 9.830 9.600 9.700 11,870 -0.15(-1.52%)
Feb 14, 2018 9.700 10.14 9.700 9.850 14,208 +0.24(+2.50%)
Feb 13, 2018 9.910 10.00 9.600 9.610 7,288 -0.35(-3.51%)
Feb 12, 2018 10.00 10.50 9.900 9.960 7,528 -0.32(-3.11%)
Feb 09, 2018 10.46 10.46 9.000 10.28 15,386 -0.27(-2.56%)
Feb 08, 2018 10.25 10.55 9.750 10.55 7,793 -0.09(-0.85%)
Feb 07, 2018 10.35 11.00 10.35 10.64 4,539 +0.20(+1.92%)
Feb 06, 2018 10.18 10.83 9.941 10.44 10,485 +0.04(+0.38%)
Feb 05, 2018 10.83 10.83 10.39 10.40 7,516 -0.55(-5.02%)
Feb 02, 2018 11.22 11.22 10.59 10.95 7,751 -0.38(-3.35%)
Feb 01, 2018 11.10 11.55 10.67 11.33 3,492 +0.24(+2.16%)
Jan 31, 2018 11.19 11.62 11.07 11.09 8,163 +0.00(+0.00%)
Jan 30, 2018 11.37 11.37 11.07 11.09 6,704 -0.49(-4.23%)
Jan 29, 2018 11.32 11.67 11.18 11.58 12,147 +0.40(+3.58%)
Jan 26, 2018 11.60 11.60 11.18 11.18 2,993 -0.45(-3.87%)
Jan 25, 2018 10.94 11.63 10.62 11.63 11,786 +0.70(+6.40%)
Jan 24, 2018 11.37 11.62 10.93 10.93 12,961 -0.72(-6.18%)
Jan 23, 2018 11.51 11.65 11.09 11.65 9,041 +0.11(+0.95%)
Jan 22, 2018 10.95 11.68 10.92 11.54 14,325 +0.66(+6.07%)
Jan 19, 2018 10.42 11.10 10.42 10.88 16,066 +0.22(+2.06%)
Jan 18, 2018 10.56 10.80 10.51 10.66 11,156 -0.24(-2.20%)
Jan 17, 2018 10.92 10.95 10.42 10.90 24,487 +0.00(+0.00%)
Jan 16, 2018 10.96 11.03 10.80 10.90 12,912 -0.11(-1.00%)
Jan 12, 2018 11.01 11.01 11.01 0 -0.03(-0.27%)
Jan 11, 2018 11.02 11.09 10.52 11.04 18,941 +0.02(+0.18%)
Jan 10, 2018 10.84 11.02 10.37 11.02 10,168 +0.07(+0.64%)
Jan 09, 2018 10.76 11.10 10.76 10.95 7,410 +0.12(+1.11%)
Jan 08, 2018 11.57 11.57 10.80 10.83 26,635 -0.79(-6.80%)
Jan 05, 2018 11.41 11.74 11.35 11.62 13,686 +0.27(+2.38%)
Jan 04, 2018 11.26 11.35 11.09 11.35 14,209 +0.14(+1.25%)
Jan 03, 2018 11.25 11.56 10.25 11.21 36,357 -0.10(-0.88%)
Jan 02, 2018 11.22 11.50 11.14 11.31 8,833 +0.11(+0.98%)
Dec 29, 2017 11.20 11.20 11.20 0 -0.04(-0.36%)
Dec 28, 2017 11.18 11.37 11.18 11.24 12,527 +0.00(+0.00%)
Dec 27, 2017 11.14 11.29 11.05 11.24 10,617 +0.24(+2.18%)
Dec 26, 2017 11.13 11.30 11.00 11.00 3,401 -0.19(-1.70%)
Dec 22, 2017 10.97 11.24 10.94 11.19 6,592 +0.20(+1.82%)
Dec 21, 2017 10.95 11.24 10.90 10.99 4,630 -0.08(-0.72%)
Dec 20, 2017 11.01 11.18 10.89 11.07 10,531 -0.09(-0.81%)
Dec 19, 2017 11.25 11.25 10.88 11.16 8,317 +0.00(+0.00%)
Dec 18, 2017 11.09 11.24 10.88 11.16 24,437 +0.05(+0.45%)
Dec 15, 2017 11.32 11.40 10.98 11.11 8,205 -0.08(-0.71%)
Dec 14, 2017 11.28 11.39 10.99 11.19 9,451 +0.01(+0.09%)
Dec 13, 2017 11.10 11.32 10.90 11.18 9,151 -0.01(-0.09%)
Dec 12, 2017 11.46 11.49 10.98 11.19 14,447 -0.19(-1.67%)
Dec 11, 2017 11.18 11.73 11.18 11.38 16,297 +0.06(+0.53%)
Dec 08, 2017 10.63 11.75 10.31 11.32 88,498 +1.06(+10.33%)
Dec 07, 2017 10.52 10.67 10.25 10.26 11,221 -0.26(-2.47%)
Dec 06, 2017 10.56 10.88 10.45 10.52 18,930 -0.43(-3.93%)
Dec 05, 2017 10.84 11.00 10.53 10.95 30,789 +0.35(+3.30%)
Dec 04, 2017 11.01 11.01 10.51 10.60 33,036 -0.37(-3.37%)
Dec 01, 2017 10.58 11.00 10.28 10.97 23,713 +0.46(+4.38%)
Nov 30, 2017 10.70 10.72 10.50 10.51 35,662 -0.18(-1.68%)
Nov 29, 2017 10.64 10.69 10.15 10.69 11,401 +0.02(+0.19%)
Nov 28, 2017 10.11 10.67 9.990 10.67 9,188 +0.68(+6.81%)
Nov 27, 2017 10.37 10.47 9.990 9.990 21,754 -0.47(-4.49%)
Nov 24, 2017 10.37 10.51 10.28 10.46 1,783 +0.10(+0.97%)
Nov 22, 2017 10.85 10.85 10.30 10.36 12,839 -0.41(-3.81%)
Nov 21, 2017 10.50 10.83 10.50 10.77 4,566 +0.27(+2.57%)
Nov 20, 2017 10.51 10.81 10.26 10.50 24,509 +0.25(+2.44%)
Nov 17, 2017 10.20 10.42 10.03 10.25 57,000 +0.23(+2.30%)
Nov 16, 2017 9.940 10.79 9.910 10.02 10,588 +0.12(+1.21%)
Nov 15, 2017 9.990 10.75 9.830 9.900 31,566 -0.11(-1.10%)
Nov 14, 2017 10.31 11.06 10.00 10.01 97,170 -0.14(-1.38%)
Nov 13, 2017 10.25 10.60 10.01 10.15 37,858 +0.50(+5.18%)
Nov 10, 2017 9.680 10.05 9.620 9.650 6,445 -0.22(-2.23%)
Nov 09, 2017 9.810 10.03 9.710 9.870 6,053 +0.04(+0.41%)
Nov 08, 2017 9.930 10.07 9.615 9.830 22,265 -0.13(-1.31%)
Nov 07, 2017 10.46 10.46 9.881 9.960 10,566 -0.42(-4.05%)
Nov 06, 2017 10.20 10.38 10.20 10.38 7,151 +0.32(+3.18%)
Nov 03, 2017 10.36 10.45 9.950 10.06 8,852 -0.21(-2.04%)
Nov 02, 2017 10.38 10.49 9.940 10.27 27,509 -0.03(-0.29%)
Nov 01, 2017 10.16 10.30 9.875 10.30 4,898 +0.27(+2.69%)
Oct 31, 2017 9.750 10.40 9.750 10.03 77,924 +0.06(+0.60%)
Oct 30, 2017 10.05 10.72 9.950 9.970 23,014 -0.08(-0.80%)
Oct 27, 2017 10.42 10.68 10.05 10.05 18,190 -0.22(-2.14%)
Oct 26, 2017 10.66 10.66 10.24 10.27 19,831 -0.08(-0.77%)
Oct 25, 2017 10.40 10.57 10.00 10.35 29,429 -0.25(-2.36%)
Oct 24, 2017 11.33 11.33 10.11 10.60 73,988 -0.60(-5.36%)
Oct 23, 2017 10.88 11.20 10.52 11.20 49,680 +0.17(+1.54%)
Oct 20, 2017 11.79 11.79 11.00 11.03 22,693 -0.82(-6.92%)
Oct 19, 2017 11.13 11.85 11.07 11.85 6,770 +0.05(+0.42%)
Oct 18, 2017 11.75 11.89 11.30 11.80 5,564 -0.16(-1.34%)
Oct 17, 2017 11.99 11.99 11.49 11.96 14,825 +0.22(+1.87%)
Oct 16, 2017 12.15 12.24 11.62 11.74 11,856 -0.33(-2.73%)
Oct 13, 2017 12.00 12.07 11.50 12.07 17,385 +0.23(+1.94%)
Oct 12, 2017 11.50 11.99 11.32 11.84 23,490 +0.36(+3.14%)
Oct 11, 2017 11.41 11.80 11.00 11.48 37,844 -0.21(-1.80%)
Oct 10, 2017 12.05 12.23 11.33 11.69 23,081 -0.57(-4.65%)
Oct 09, 2017 12.10 12.50 12.01 12.26 15,254 +0.09(+0.74%)
Oct 06, 2017 11.43 12.25 11.28 12.17 109,593 +0.59(+5.09%)
Oct 05, 2017 11.68 11.88 11.26 11.58 63,755 -0.22(-1.86%)
Oct 04, 2017 12.33 12.59 11.62 11.80 40,122 -0.85(-6.72%)
Oct 03, 2017 11.60 12.87 11.44 12.65 74,399 +0.91(+7.75%)
Oct 02, 2017 11.50 11.75 11.25 11.74 65,061 +0.14(+1.21%)
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.
 
 
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.