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 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 |
| Apr 28, 2023 | $7.23 | $7.66 | $7.10 | $7.49 | 30 876 |
| Apr 27, 2023 | $7.20 | $7.50 | $7.14 | $7.24 | 21 018 |
| Apr 26, 2023 | $7.05 | $7.44 | $6.99 | $7.21 | 56 860 |
| Apr 25, 2023 | $7.16 | $7.19 | $6.99 | $7.09 | 24 929 |
| Apr 24, 2023 | $7.11 | $7.35 | $7.06 | $7.16 | 24 850 |
| Apr 21, 2023 | $7.17 | $7.44 | $7.00 | $7.16 | 64 047 |
| Apr 20, 2023 | $7.35 | $7.61 | $7.08 | $7.22 | 52 718 |
| Apr 19, 2023 | $7.47 | $7.56 | $7.31 | $7.46 | 63 393 |
| Apr 18, 2023 | $7.53 | $7.73 | $7.45 | $7.47 | 40 623 |
| Apr 17, 2023 | $7.31 | $7.61 | $7.31 | $7.45 | 36 937 |
| Apr 14, 2023 | $7.77 | $7.78 | $7.22 | $7.31 | 23 090 |
| Apr 13, 2023 | $7.02 | $7.95 | $7.02 | $7.69 | 35 141 |
| Apr 12, 2023 | $7.51 | $7.56 | $7.19 | $7.25 | 23 109 |
| Apr 11, 2023 | $7.75 | $7.98 | $7.38 | $7.53 | 28 777 |
| Apr 10, 2023 | $7.55 | $8.02 | $7.55 | $7.75 | 49 563 |
| Apr 06, 2023 | $7.48 | $7.63 | $7.46 | $7.57 | 22 900 |
