NASDAQ:ALPN
Alpine Immune Sciences Inc Stock Price (Quote)
$64.82
+0.120 (+0.185%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.43 | $64.85 | Thursday, 9th May 2024 ALPN stock ended at $64.82. This is 0.185% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.309% from a day low at $64.65 to a day high of $64.85. |
| 90 days | $28.04 | $64.85 | |
| 52 weeks | $7.71 | $64.85 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $64.67 | $64.85 | $64.65 | $64.82 | 1 130 731 |
| May 08, 2024 | $64.63 | $64.72 | $64.59 | $64.70 | 734 298 |
| May 07, 2024 | $64.60 | $64.67 | $64.57 | $64.64 | 1 331 117 |
| May 06, 2024 | $64.63 | $64.64 | $64.50 | $64.60 | 1 372 655 |
| May 03, 2024 | $64.65 | $64.65 | $64.58 | $64.60 | 1 793 806 |
| May 02, 2024 | $64.62 | $64.68 | $64.58 | $64.60 | 2 808 125 |
| May 01, 2024 | $64.63 | $64.69 | $64.57 | $64.60 | 2 682 233 |
| Apr 30, 2024 | $64.63 | $64.72 | $64.56 | $64.59 | 1 520 284 |
| Apr 29, 2024 | $64.61 | $64.70 | $64.57 | $64.70 | 1 174 345 |
| Apr 26, 2024 | $64.58 | $64.63 | $64.51 | $64.56 | 1 325 763 |
| Apr 25, 2024 | $64.57 | $64.65 | $64.54 | $64.62 | 1 766 999 |
| Apr 24, 2024 | $64.57 | $64.63 | $64.56 | $64.57 | 1 172 344 |
| Apr 23, 2024 | $64.58 | $64.70 | $64.50 | $64.55 | 3 104 151 |
| Apr 22, 2024 | $64.54 | $64.58 | $64.45 | $64.58 | 1 721 618 |
| Apr 19, 2024 | $64.43 | $64.55 | $64.40 | $64.55 | 3 978 839 |
| Apr 18, 2024 | $64.45 | $64.48 | $64.42 | $64.43 | 2 451 535 |
| Apr 17, 2024 | $64.42 | $64.50 | $64.42 | $64.46 | 2 609 107 |
| Apr 16, 2024 | $64.40 | $64.50 | $64.40 | $64.50 | 2 967 908 |
| Apr 15, 2024 | $64.39 | $64.50 | $64.37 | $64.42 | 3 405 468 |
| Apr 12, 2024 | $64.36 | $64.57 | $64.34 | $64.37 | 4 089 877 |
| Apr 11, 2024 | $64.18 | $64.45 | $64.15 | $64.40 | 34 339 577 |
| Apr 10, 2024 | $37.89 | $47.84 | $37.43 | $47.04 | 7 702 664 |
| Apr 09, 2024 | $39.16 | $39.63 | $37.57 | $38.94 | 1 158 537 |
| Apr 08, 2024 | $34.83 | $39.50 | $34.25 | $38.53 | 2 573 572 |
| Apr 05, 2024 | $35.14 | $36.13 | $34.51 | $34.91 | 1 090 384 |
