NASDAQ:ALPN
Alpine Immune Sciences Inc Stock Price (Quote)
$39.64
+0.99 (+2.56%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $34.62 | $42.88 | Thursday, 28th Mar 2024 ALPN stock ended at $39.64. This is 2.56% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 10.32% from a day low at $37.20 to a day high of $41.04. |
90 days | $17.32 | $42.88 | |
52 weeks | $6.71 | $42.88 |
Historical Alpine Immune Sciences Inc prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $38.65 | $41.04 | $37.20 | $39.64 | 1 068 765 |
2024-03-27 | $37.70 | $39.04 | $36.71 | $38.65 | 754 442 |
2024-03-26 | $37.86 | $39.15 | $37.42 | $37.45 | 762 186 |
2024-03-25 | $39.30 | $40.14 | $37.47 | $37.55 | 597 308 |
2024-03-22 | $41.32 | $41.47 | $38.89 | $39.34 | 827 544 |
2024-03-21 | $40.51 | $42.88 | $40.23 | $41.60 | 971 569 |
2024-03-20 | $40.26 | $41.79 | $39.73 | $40.23 | 1 240 019 |
2024-03-19 | $37.40 | $42.24 | $37.15 | $39.95 | 3 004 463 |
2024-03-18 | $36.46 | $36.49 | $35.00 | $35.47 | 916 917 |
2024-03-15 | $35.92 | $37.37 | $35.59 | $36.38 | 3 340 524 |
2024-03-14 | $36.21 | $37.00 | $34.90 | $35.89 | 1 365 088 |
2024-03-13 | $36.44 | $37.52 | $36.05 | $36.61 | 746 994 |
2024-03-12 | $36.34 | $37.48 | $35.61 | $36.45 | 1 005 676 |
2024-03-11 | $35.72 | $37.18 | $35.29 | $35.38 | 1 128 574 |
2024-03-08 | $37.52 | $38.12 | $35.52 | $35.93 | 1 255 744 |
2024-03-07 | $38.91 | $39.27 | $36.71 | $37.00 | 1 031 483 |
2024-03-06 | $38.30 | $38.74 | $37.84 | $38.55 | 715 715 |
2024-03-05 | $36.40 | $38.02 | $36.26 | $37.47 | 1 700 096 |
2024-03-04 | $36.60 | $37.00 | $35.01 | $36.66 | 1 240 363 |
2024-03-01 | $35.45 | $36.57 | $35.36 | $36.00 | 986 967 |
2024-02-29 | $35.63 | $35.63 | $34.62 | $35.22 | 709 465 |
2024-02-28 | $35.67 | $36.16 | $34.62 | $34.92 | 548 572 |
2024-02-27 | $35.01 | $36.70 | $34.99 | $35.96 | 964 922 |
2024-02-26 | $33.92 | $34.93 | $33.72 | $34.75 | 771 135 |
2024-02-23 | $33.19 | $33.99 | $32.39 | $33.92 | 722 761 |