Alpine Immune Sciences, Inc. (ALPN) NASDAQ

64.97

+0.01(+0.02%)

Updated at May 17, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 20, 202464.9764.9764.9764.9764.970
May 17, 202464.9864.9764.976564.974.28M
May 16, 202464.9764.9664.9664.9864.95732,766
May 15, 202464.9564.9764.9764.9764.941.26M
May 14, 202464.9464.9564.9564.9664.941.05M
May 13, 202464.9464.9564.9564.9664.922.97M
May 10, 202464.9464.9464.9464.9464.913.05M
May 09, 202464.6764.8264.8264.8564.651.14M
May 08, 202464.6364.764.764.7264.59748,953
May 07, 202464.664.6464.6464.6764.561.33M
May 06, 202464.6364.664.664.6464.51.37M
May 03, 202464.6564.664.664.6564.581.92M
May 02, 202464.6264.664.664.6864.582.82M
May 01, 202464.6364.664.664.6964.562.76M
April 30, 202464.6364.5964.5964.7264.561.57M
April 29, 202464.6164.764.764.764.571.63M
April 26, 202464.5864.5664.5664.6364.511.33M
April 25, 202464.5764.6264.6264.6564.541.77M
April 24, 202464.5764.5764.5764.6364.561.18M
April 23, 202464.5864.5564.5564.764.53.1M
April 22, 202464.5264.5864.5864.5864.441.79M
April 19, 202464.4364.5564.5564.5564.43.98M
April 18, 202464.4264.4364.4364.4864.422.49M
April 17, 202464.4264.4664.4664.564.422.63M
April 16, 202464.464.564.564.564.42.97M
April 15, 202464.3964.4264.4264.564.373.55M
April 12, 202464.3664.3764.3764.5764.344.1M
April 11, 202464.1864.464.464.4564.1534.59M
April 10, 202437.8947.0447.0447.8437.4312.23M
April 09, 202439.1638.9438.9439.6337.571.17M
April 08, 202434.8338.5338.5339.534.252.59M
April 05, 202435.1434.9134.9136.1334.511.1M
April 04, 202438.3535.3335.3338.4234.311.58M
April 03, 20243938.1138.1140.1436.661.65M
April 02, 202439.7239.2139.2141.1639.011.01M
April 01, 202439.3140.2240.2240.3237.931.36M
March 28, 202438.6539.6439.6441.0437.181.46M
March 27, 202437.738.6538.6539.0436.68787,120
March 26, 202437.8637.4537.4539.1537.42776,940
March 25, 202439.337.5537.5540.1437.47642,213
March 22, 202441.3239.3439.3441.4738.89853,617
March 21, 202440.5141.641.642.8840.231.21M
March 20, 202440.2640.2340.2341.7939.731.26M
March 19, 202437.439.9539.9542.2437.153.08M
March 18, 202436.4635.4735.4736.835978,234
March 15, 202435.9236.3836.3837.3735.564.02M
March 14, 202436.2135.8935.893734.861.42M
March 13, 202436.4436.6136.6137.5236.05868,724
March 12, 202436.3436.4536.4537.5135.611.02M
March 11, 202435.7235.3835.3837.235.291.19M
March 08, 202437.5235.9335.9338.1235.521.33M
March 07, 202438.91373739.2736.711.04M
March 06, 202438.338.5538.5538.7437.78719,713
March 05, 202436.437.4737.4738.0236.261.75M
March 04, 202436.636.6636.6637.0335.011.25M
March 01, 202435.45363636.5735.27995,440
February 29, 202435.6335.2235.2235.6334.62749,271
February 28, 202435.6734.9234.9236.1634.62605,615
February 27, 202435.0135.9635.9636.734.991.19M
February 26, 202433.9234.7534.7534.9333.72786,433
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved