Alpine Immune Sciences In... (ALPN)
NASDAQ: ALPN
· Real-Time Price · USD
64.97
0.01 (0.02%)
At close: May 17, 2024, 10:00 PM
ALPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 0.00% | 0 |
| May 17, 2024 | 64.98 | 65.00 | 64.97 | 64.97 | 64.97 | 0.02% | 4,282,048 |
| May 16, 2024 | 64.97 | 64.98 | 64.95 | 64.96 | 64.96 | -0.02% | 732,766 |
| May 15, 2024 | 64.95 | 64.97 | 64.94 | 64.97 | 64.97 | 0.03% | 1,260,502 |
| May 14, 2024 | 64.94 | 64.96 | 64.94 | 64.95 | 64.95 | 0.00% | 1,045,402 |
| May 13, 2024 | 64.94 | 64.96 | 64.92 | 64.95 | 64.95 | 0.02% | 2,966,655 |
| May 10, 2024 | 64.94 | 64.94 | 64.91 | 64.94 | 64.94 | 0.19% | 3,047,933 |
| May 9, 2024 | 64.67 | 64.85 | 64.65 | 64.82 | 64.82 | 0.19% | 1,141,451 |
| May 8, 2024 | 64.63 | 64.72 | 64.59 | 64.70 | 64.70 | 0.09% | 748,953 |
| May 7, 2024 | 64.60 | 64.67 | 64.56 | 64.64 | 64.64 | 0.06% | 1,332,282 |
| May 6, 2024 | 64.63 | 64.64 | 64.50 | 64.60 | 64.60 | 0.00% | 1,373,829 |
| May 3, 2024 | 64.65 | 64.65 | 64.58 | 64.60 | 64.60 | 0.00% | 1,924,182 |
| May 2, 2024 | 64.62 | 64.68 | 64.58 | 64.60 | 64.60 | 0.00% | 2,816,786 |
| May 1, 2024 | 64.63 | 64.69 | 64.56 | 64.60 | 64.60 | 0.02% | 2,763,296 |
| Apr 30, 2024 | 64.63 | 64.72 | 64.56 | 64.59 | 64.59 | -0.17% | 1,574,998 |
| Apr 29, 2024 | 64.61 | 64.70 | 64.57 | 64.70 | 64.70 | 0.22% | 1,631,290 |
| Apr 26, 2024 | 64.58 | 64.63 | 64.51 | 64.56 | 64.56 | -0.09% | 1,328,666 |
| Apr 25, 2024 | 64.57 | 64.65 | 64.54 | 64.62 | 64.62 | 0.08% | 1,768,714 |
| Apr 24, 2024 | 64.57 | 64.63 | 64.56 | 64.57 | 64.57 | 0.03% | 1,180,176 |
| Apr 23, 2024 | 64.58 | 64.70 | 64.50 | 64.55 | 64.55 | -0.05% | 3,104,168 |