NASDAQ:ALPN
Alpine Immune Sciences Inc Stock Price (Quote)
$64.56
-0.0600 (-0.0929%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.25 | $64.70 | Friday, 26th Apr 2024 ALPN stock ended at $64.56. This is 0.0929% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.186% from a day low at $64.51 to a day high of $64.63. |
| 90 days | $24.56 | $64.70 | |
| 52 weeks | $6.71 | $64.70 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $10.39 | $10.97 | $10.39 | $10.72 | 96 806 |
| Jun 02, 2023 | $10.31 | $10.56 | $10.03 | $10.53 | 89 926 |
| Jun 01, 2023 | $9.90 | $10.36 | $9.58 | $10.24 | 160 121 |
| May 31, 2023 | $9.95 | $10.58 | $9.80 | $9.96 | 100 989 |
| May 30, 2023 | $9.88 | $10.01 | $9.38 | $9.95 | 158 272 |
| May 26, 2023 | $9.91 | $10.21 | $9.84 | $9.90 | 74 806 |
| May 25, 2023 | $10.54 | $10.54 | $9.81 | $10.05 | 100 860 |
| May 24, 2023 | $10.52 | $10.74 | $10.47 | $10.54 | 99 758 |
| May 23, 2023 | $10.61 | $10.95 | $10.44 | $10.51 | 176 888 |
| May 22, 2023 | $9.50 | $10.65 | $9.40 | $10.51 | 364 973 |
| May 19, 2023 | $8.75 | $9.53 | $8.59 | $9.50 | 1 207 078 |
| May 18, 2023 | $8.50 | $8.66 | $8.40 | $8.60 | 251 268 |
| May 17, 2023 | $8.61 | $8.69 | $8.54 | $8.58 | 74 921 |
| May 16, 2023 | $8.52 | $8.71 | $8.52 | $8.57 | 180 565 |
| May 15, 2023 | $8.29 | $8.78 | $8.14 | $8.67 | 397 156 |
| May 12, 2023 | $7.86 | $8.24 | $7.78 | $8.17 | 104 309 |
| May 11, 2023 | $7.71 | $7.95 | $7.71 | $7.78 | 99 702 |
| May 10, 2023 | $7.57 | $7.95 | $7.55 | $7.87 | 150 547 |
| May 09, 2023 | $7.48 | $7.48 | $7.32 | $7.37 | 14 756 |
| May 08, 2023 | $7.41 | $7.57 | $7.25 | $7.48 | 22 316 |
| May 05, 2023 | $6.93 | $7.44 | $6.93 | $7.39 | 43 803 |
| May 04, 2023 | $6.96 | $6.96 | $6.71 | $6.84 | 42 192 |
| May 03, 2023 | $7.12 | $7.44 | $6.96 | $6.99 | 78 437 |
| May 02, 2023 | $7.48 | $7.48 | $7.01 | $7.08 | 39 289 |
| May 01, 2023 | $7.45 | $7.60 | $7.25 | $7.49 | 69 767 |
