NASDAQ:ALPN
Alpine Immune Sciences Inc Stock Price (Quote)
$64.94
+0.120 (+0.185%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.43 | $64.94 | Friday, 10th May 2024 ALPN stock ended at $64.94. This is 0.185% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.0462% from a day low at $64.91 to a day high of $64.94. |
| 90 days | $28.41 | $64.94 | |
| 52 weeks | $7.78 | $64.94 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 28, 2023 | $7.87 | $8.09 | $7.87 | $7.97 | 31 299 |
| Feb 27, 2023 | $7.65 | $7.89 | $7.61 | $7.86 | 20 463 |
| Feb 24, 2023 | $8.08 | $8.08 | $7.57 | $7.61 | 48 073 |
| Feb 23, 2023 | $8.28 | $8.40 | $8.14 | $8.18 | 80 017 |
| Feb 22, 2023 | $8.26 | $8.40 | $8.14 | $8.26 | 90 829 |
| Feb 21, 2023 | $8.25 | $8.47 | $8.21 | $8.31 | 120 910 |
| Feb 17, 2023 | $8.28 | $8.42 | $8.15 | $8.37 | 61 527 |
| Feb 16, 2023 | $8.28 | $8.42 | $8.11 | $8.21 | 89 954 |
| Feb 15, 2023 | $7.81 | $8.46 | $7.81 | $8.42 | 186 109 |
| Feb 14, 2023 | $7.81 | $8.05 | $7.74 | $7.97 | 34 184 |
| Feb 13, 2023 | $7.94 | $8.14 | $7.79 | $7.86 | 41 840 |
| Feb 10, 2023 | $7.78 | $7.98 | $7.65 | $7.97 | 40 878 |
| Feb 09, 2023 | $7.85 | $7.90 | $7.72 | $7.77 | 29 965 |
| Feb 08, 2023 | $7.65 | $7.86 | $7.60 | $7.77 | 103 411 |
| Feb 07, 2023 | $8.01 | $8.01 | $7.55 | $7.60 | 71 644 |
| Feb 06, 2023 | $7.87 | $8.22 | $7.83 | $7.95 | 60 172 |
| Feb 03, 2023 | $8.26 | $8.34 | $7.91 | $7.98 | 66 744 |
| Feb 02, 2023 | $8.40 | $8.40 | $8.11 | $8.30 | 67 900 |
| Feb 01, 2023 | $8.38 | $8.47 | $8.10 | $8.28 | 77 802 |
| Jan 31, 2023 | $7.45 | $8.56 | $7.39 | $8.40 | 88 486 |
| Jan 30, 2023 | $7.62 | $7.73 | $7.38 | $7.58 | 124 713 |
| Jan 27, 2023 | $7.85 | $7.93 | $7.47 | $7.63 | 80 760 |
| Jan 26, 2023 | $8.01 | $8.03 | $7.76 | $7.85 | 79 351 |
