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 |
| Feb 14, 2024 | $29.33 | $29.95 | $28.69 | $29.13 | 853 154 |
| Feb 13, 2024 | $28.90 | $29.98 | $28.41 | $28.77 | 959 796 |
| Feb 12, 2024 | $29.25 | $30.65 | $29.17 | $30.38 | 1 896 432 |
| Feb 09, 2024 | $28.70 | $29.60 | $28.04 | $29.04 | 1 811 185 |
| Feb 08, 2024 | $27.17 | $28.60 | $27.10 | $28.41 | 1 633 825 |
| Feb 07, 2024 | $26.62 | $27.40 | $26.09 | $27.10 | 900 476 |
| Feb 06, 2024 | $27.32 | $27.52 | $26.16 | $26.52 | 756 209 |
| Feb 05, 2024 | $27.52 | $27.78 | $26.36 | $27.45 | 648 982 |
| Feb 02, 2024 | $27.96 | $28.36 | $27.44 | $27.69 | 580 558 |
| Feb 01, 2024 | $26.84 | $28.44 | $26.50 | $27.98 | 1 366 377 |
| Jan 31, 2024 | $25.67 | $27.12 | $25.37 | $26.61 | 1 404 825 |
| Jan 30, 2024 | $25.73 | $26.14 | $24.68 | $25.73 | 1 778 087 |
| Jan 29, 2024 | $25.12 | $26.23 | $24.56 | $26.10 | 2 276 720 |
| Jan 26, 2024 | $22.44 | $25.34 | $21.92 | $25.12 | 4 346 393 |
| Jan 25, 2024 | $18.86 | $22.00 | $18.86 | $21.74 | 2 942 757 |
| Jan 24, 2024 | $19.78 | $19.79 | $18.56 | $18.56 | 418 340 |
| Jan 23, 2024 | $20.00 | $20.27 | $19.29 | $19.48 | 357 697 |
| Jan 22, 2024 | $20.02 | $20.32 | $19.81 | $19.86 | 338 247 |
| Jan 19, 2024 | $19.52 | $19.90 | $19.26 | $19.84 | 473 805 |
| Jan 18, 2024 | $20.54 | $20.80 | $19.11 | $19.35 | 344 302 |
| Jan 17, 2024 | $20.24 | $20.42 | $19.70 | $20.33 | 552 674 |
| Jan 16, 2024 | $20.34 | $20.74 | $19.47 | $20.63 | 711 946 |
| Jan 12, 2024 | $19.89 | $20.57 | $19.75 | $20.45 | 861 226 |
| Jan 11, 2024 | $19.91 | $20.24 | $19.45 | $19.66 | 798 999 |
| Jan 10, 2024 | $19.85 | $20.31 | $19.65 | $19.97 | 827 582 |
