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 |
| Jan 09, 2024 | $18.77 | $19.65 | $18.62 | $19.50 | 422 961 |
| Jan 08, 2024 | $17.80 | $18.90 | $17.59 | $18.81 | 368 701 |
| Jan 05, 2024 | $18.03 | $18.12 | $17.32 | $17.75 | 553 743 |
| Jan 04, 2024 | $18.58 | $18.78 | $18.26 | $18.33 | 371 963 |
| Jan 03, 2024 | $18.83 | $19.07 | $18.46 | $18.50 | 373 704 |
| Jan 02, 2024 | $18.81 | $19.48 | $18.63 | $19.00 | 593 877 |
| Dec 29, 2023 | $19.65 | $19.65 | $18.93 | $19.06 | 789 969 |
| Dec 28, 2023 | $19.97 | $20.23 | $19.27 | $19.56 | 655 442 |
| Dec 27, 2023 | $20.30 | $20.48 | $19.75 | $19.92 | 699 585 |
| Dec 26, 2023 | $19.88 | $20.52 | $19.57 | $20.22 | 402 922 |
| Dec 22, 2023 | $20.18 | $20.91 | $19.15 | $19.42 | 807 077 |
| Dec 21, 2023 | $19.42 | $19.90 | $18.84 | $19.73 | 243 298 |
| Dec 20, 2023 | $19.82 | $19.94 | $18.93 | $18.96 | 542 588 |
| Dec 19, 2023 | $19.10 | $20.05 | $18.93 | $19.94 | 489 390 |
| Dec 18, 2023 | $18.90 | $19.03 | $17.58 | $18.92 | 653 552 |
| Dec 15, 2023 | $19.22 | $19.27 | $18.50 | $18.90 | 2 674 022 |
| Dec 14, 2023 | $18.96 | $19.17 | $18.07 | $18.88 | 1 405 114 |
| Dec 13, 2023 | $17.29 | $18.98 | $17.15 | $18.81 | 1 100 441 |
| Dec 12, 2023 | $17.40 | $17.64 | $16.77 | $17.32 | 824 368 |
| Dec 11, 2023 | $17.03 | $17.75 | $16.84 | $17.28 | 836 526 |
| Dec 08, 2023 | $16.44 | $17.25 | $16.15 | $16.84 | 513 993 |
| Dec 07, 2023 | $16.70 | $16.88 | $15.92 | $16.52 | 315 345 |
| Dec 06, 2023 | $15.56 | $16.28 | $15.39 | $16.24 | 600 704 |
| Dec 05, 2023 | $15.95 | $16.13 | $15.21 | $15.36 | 313 426 |
| Dec 04, 2023 | $15.25 | $16.33 | $15.19 | $16.02 | 745 678 |
