Alpine Immune Sciences, Inc. - ALPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2024	64.97	64.97	64.97	64.97	64.97	0
May 17, 2024	64.98	64.97	64.97	65	64.97	4.28M
May 16, 2024	64.97	64.96	64.96	64.98	64.95	732,766
May 15, 2024	64.95	64.97	64.97	64.97	64.94	1.26M
May 14, 2024	64.94	64.95	64.95	64.96	64.94	1.05M
May 13, 2024	64.94	64.95	64.95	64.96	64.92	2.97M
May 10, 2024	64.94	64.94	64.94	64.94	64.91	3.05M
May 09, 2024	64.67	64.82	64.82	64.85	64.65	1.14M
May 08, 2024	64.63	64.7	64.7	64.72	64.59	748,953
May 07, 2024	64.6	64.64	64.64	64.67	64.56	1.33M
May 06, 2024	64.63	64.6	64.6	64.64	64.5	1.37M
May 03, 2024	64.65	64.6	64.6	64.65	64.58	1.92M
May 02, 2024	64.62	64.6	64.6	64.68	64.58	2.82M
May 01, 2024	64.63	64.6	64.6	64.69	64.56	2.76M
April 30, 2024	64.63	64.59	64.59	64.72	64.56	1.57M
April 29, 2024	64.61	64.7	64.7	64.7	64.57	1.63M
April 26, 2024	64.58	64.56	64.56	64.63	64.51	1.33M
April 25, 2024	64.57	64.62	64.62	64.65	64.54	1.77M
April 24, 2024	64.57	64.57	64.57	64.63	64.56	1.18M
April 23, 2024	64.58	64.55	64.55	64.7	64.5	3.1M
April 22, 2024	64.52	64.58	64.58	64.58	64.44	1.79M
April 19, 2024	64.43	64.55	64.55	64.55	64.4	3.98M
April 18, 2024	64.42	64.43	64.43	64.48	64.42	2.49M
April 17, 2024	64.42	64.46	64.46	64.5	64.42	2.63M
April 16, 2024	64.4	64.5	64.5	64.5	64.4	2.97M
April 15, 2024	64.39	64.42	64.42	64.5	64.37	3.55M
April 12, 2024	64.36	64.37	64.37	64.57	64.34	4.1M
April 11, 2024	64.18	64.4	64.4	64.45	64.15	34.59M
April 10, 2024	37.89	47.04	47.04	47.84	37.43	12.23M
April 09, 2024	39.16	38.94	38.94	39.63	37.57	1.17M
April 08, 2024	34.83	38.53	38.53	39.5	34.25	2.59M
April 05, 2024	35.14	34.91	34.91	36.13	34.51	1.1M
April 04, 2024	38.35	35.33	35.33	38.42	34.31	1.58M
April 03, 2024	39	38.11	38.11	40.14	36.66	1.65M
April 02, 2024	39.72	39.21	39.21	41.16	39.01	1.01M
April 01, 2024	39.31	40.22	40.22	40.32	37.93	1.36M
March 28, 2024	38.65	39.64	39.64	41.04	37.18	1.46M
March 27, 2024	37.7	38.65	38.65	39.04	36.68	787,120
March 26, 2024	37.86	37.45	37.45	39.15	37.42	776,940
March 25, 2024	39.3	37.55	37.55	40.14	37.47	642,213
March 22, 2024	41.32	39.34	39.34	41.47	38.89	853,617
March 21, 2024	40.51	41.6	41.6	42.88	40.23	1.21M
March 20, 2024	40.26	40.23	40.23	41.79	39.73	1.26M
March 19, 2024	37.4	39.95	39.95	42.24	37.15	3.08M
March 18, 2024	36.46	35.47	35.47	36.8	35	978,234
March 15, 2024	35.92	36.38	36.38	37.37	35.56	4.02M
March 14, 2024	36.21	35.89	35.89	37	34.86	1.42M
March 13, 2024	36.44	36.61	36.61	37.52	36.05	868,724
March 12, 2024	36.34	36.45	36.45	37.51	35.61	1.02M
March 11, 2024	35.72	35.38	35.38	37.2	35.29	1.19M
March 08, 2024	37.52	35.93	35.93	38.12	35.52	1.33M
March 07, 2024	38.91	37	37	39.27	36.71	1.04M
March 06, 2024	38.3	38.55	38.55	38.74	37.78	719,713
March 05, 2024	36.4	37.47	37.47	38.02	36.26	1.75M
March 04, 2024	36.6	36.66	36.66	37.03	35.01	1.25M
March 01, 2024	35.45	36	36	36.57	35.27	995,440
February 29, 2024	35.63	35.22	35.22	35.63	34.62	749,271
February 28, 2024	35.67	34.92	34.92	36.16	34.62	605,615
February 27, 2024	35.01	35.96	35.96	36.7	34.99	1.19M
February 26, 2024	33.92	34.75	34.75	34.93	33.72	786,433

Alpine Immune Sciences, Inc. (ALPN) NASDAQ