NASDAQ:ALPN
Alpine Immune Sciences Inc Stock Price (Quote)
$64.70
+0.0600 (+0.0928%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.25 | $64.72 | Wednesday, 8th May 2024 ALPN stock ended at $64.70. This is 0.0928% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.201% from a day low at $64.59 to a day high of $64.72. |
| 90 days | $27.10 | $64.72 | |
| 52 weeks | $7.55 | $64.72 |
| Date | Open | High | Low | Close | Volume |
| Apr 04, 2023 | $8.06 | $8.06 | $7.41 | $7.53 | 42 149 |
| Apr 03, 2023 | $7.78 | $8.10 | $7.74 | $8.09 | 62 992 |
| Mar 31, 2023 | $7.51 | $7.82 | $7.36 | $7.72 | 126 636 |
| Mar 30, 2023 | $8.03 | $8.03 | $7.45 | $7.50 | 107 246 |
| Mar 29, 2023 | $7.16 | $8.34 | $7.10 | $8.07 | 122 794 |
| Mar 28, 2023 | $6.97 | $7.31 | $6.96 | $7.22 | 50 582 |
| Mar 27, 2023 | $7.49 | $7.49 | $6.40 | $7.00 | 111 075 |
| Mar 24, 2023 | $8.10 | $8.10 | $7.38 | $7.45 | 143 279 |
| Mar 23, 2023 | $7.90 | $8.12 | $7.65 | $8.12 | 64 981 |
| Mar 22, 2023 | $8.00 | $8.05 | $7.79 | $7.91 | 142 185 |
| Mar 21, 2023 | $8.26 | $8.36 | $7.94 | $8.01 | 55 049 |
| Mar 20, 2023 | $8.62 | $8.74 | $8.12 | $8.16 | 83 370 |
| Mar 17, 2023 | $8.28 | $8.75 | $8.00 | $8.59 | 410 906 |
| Mar 16, 2023 | $7.93 | $8.40 | $7.85 | $8.33 | 61 100 |
| Mar 15, 2023 | $7.65 | $8.23 | $7.65 | $8.04 | 73 635 |
| Mar 14, 2023 | $7.65 | $7.93 | $7.57 | $7.87 | 60 874 |
| Mar 13, 2023 | $7.13 | $7.52 | $7.06 | $7.42 | 31 437 |
| Mar 10, 2023 | $7.62 | $7.62 | $7.09 | $7.23 | 166 879 |
| Mar 09, 2023 | $8.20 | $8.20 | $7.73 | $7.87 | 238 349 |
| Mar 08, 2023 | $8.35 | $8.42 | $7.99 | $8.14 | 217 647 |
| Mar 07, 2023 | $8.01 | $8.31 | $7.91 | $8.18 | 73 906 |
| Mar 06, 2023 | $8.00 | $8.00 | $7.78 | $7.96 | 31 111 |
| Mar 03, 2023 | $7.97 | $8.11 | $7.88 | $7.99 | 30 197 |
| Mar 02, 2023 | $8.01 | $8.01 | $7.86 | $7.96 | 23 187 |
| Mar 01, 2023 | $8.00 | $8.20 | $7.93 | $7.99 | 40 264 |
