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 |
| Mar 21, 2024 | $40.51 | $42.88 | $40.23 | $41.60 | 971 569 |
| Mar 20, 2024 | $40.26 | $41.79 | $39.73 | $40.23 | 1 240 019 |
| Mar 19, 2024 | $37.40 | $42.24 | $37.15 | $39.95 | 3 004 463 |
| Mar 18, 2024 | $36.46 | $36.49 | $35.00 | $35.47 | 916 917 |
| Mar 15, 2024 | $35.92 | $37.37 | $35.59 | $36.38 | 3 340 524 |
| Mar 14, 2024 | $36.21 | $37.00 | $34.90 | $35.89 | 1 365 088 |
| Mar 13, 2024 | $36.44 | $37.52 | $36.05 | $36.61 | 746 994 |
| Mar 12, 2024 | $36.34 | $37.48 | $35.61 | $36.45 | 1 005 676 |
| Mar 11, 2024 | $35.72 | $37.18 | $35.29 | $35.38 | 1 128 574 |
| Mar 08, 2024 | $37.52 | $38.12 | $35.52 | $35.93 | 1 255 744 |
| Mar 07, 2024 | $38.91 | $39.27 | $36.71 | $37.00 | 1 031 483 |
| Mar 06, 2024 | $38.30 | $38.74 | $37.84 | $38.55 | 715 715 |
| Mar 05, 2024 | $36.40 | $38.02 | $36.26 | $37.47 | 1 700 096 |
| Mar 04, 2024 | $36.60 | $37.00 | $35.01 | $36.66 | 1 240 363 |
| Mar 01, 2024 | $35.45 | $36.57 | $35.36 | $36.00 | 986 967 |
| Feb 29, 2024 | $35.63 | $35.63 | $34.62 | $35.22 | 709 465 |
| Feb 28, 2024 | $35.67 | $36.16 | $34.62 | $34.92 | 548 572 |
| Feb 27, 2024 | $35.01 | $36.70 | $34.99 | $35.96 | 964 922 |
| Feb 26, 2024 | $33.92 | $34.93 | $33.72 | $34.75 | 771 135 |
| Feb 23, 2024 | $33.19 | $33.99 | $32.39 | $33.92 | 722 761 |
| Feb 22, 2024 | $30.89 | $33.48 | $30.59 | $33.11 | 1 078 308 |
| Feb 21, 2024 | $30.38 | $30.72 | $29.56 | $30.39 | 521 792 |
| Feb 20, 2024 | $31.14 | $31.48 | $29.80 | $30.51 | 1 319 296 |
| Feb 16, 2024 | $29.74 | $32.13 | $29.48 | $31.26 | 1 473 528 |
| Feb 15, 2024 | $30.25 | $30.77 | $29.31 | $29.88 | 628 494 |
