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 |
| Dec 01, 2023 | $15.51 | $15.96 | $15.17 | $15.63 | 757 257 |
| Nov 30, 2023 | $15.79 | $16.05 | $15.20 | $15.50 | 828 014 |
| Nov 29, 2023 | $15.30 | $15.98 | $14.84 | $15.47 | 1 202 401 |
| Nov 28, 2023 | $14.91 | $15.27 | $14.58 | $15.07 | 180 287 |
| Nov 27, 2023 | $14.53 | $15.24 | $14.26 | $14.92 | 469 673 |
| Nov 24, 2023 | $13.87 | $14.68 | $13.87 | $14.54 | 208 922 |
| Nov 22, 2023 | $13.65 | $13.81 | $13.32 | $13.77 | 384 177 |
| Nov 21, 2023 | $14.00 | $14.00 | $13.30 | $13.47 | 280 260 |
| Nov 20, 2023 | $13.45 | $14.47 | $13.38 | $14.03 | 517 077 |
| Nov 17, 2023 | $12.82 | $13.67 | $12.82 | $13.38 | 476 816 |
| Nov 16, 2023 | $12.71 | $12.84 | $12.17 | $12.66 | 351 833 |
| Nov 15, 2023 | $12.75 | $14.00 | $12.63 | $12.63 | 1 389 161 |
| Nov 14, 2023 | $11.64 | $12.24 | $11.63 | $11.96 | 505 885 |
| Nov 13, 2023 | $12.06 | $12.06 | $10.80 | $11.56 | 747 336 |
| Nov 10, 2023 | $11.90 | $12.40 | $11.68 | $12.22 | 845 502 |
| Nov 09, 2023 | $12.36 | $12.57 | $12.03 | $12.06 | 722 466 |
| Nov 08, 2023 | $12.60 | $12.95 | $11.66 | $12.28 | 1 380 768 |
| Nov 07, 2023 | $11.97 | $12.84 | $11.95 | $12.59 | 2 858 009 |
| Nov 06, 2023 | $16.00 | $16.23 | $13.98 | $14.13 | 957 726 |
| Nov 03, 2023 | $15.66 | $16.25 | $14.40 | $16.07 | 1 365 779 |
| Nov 02, 2023 | $13.53 | $14.89 | $12.67 | $14.72 | 3 865 203 |
| Nov 01, 2023 | $10.44 | $10.54 | $10.10 | $10.52 | 477 923 |
| Oct 31, 2023 | $9.77 | $10.31 | $9.77 | $10.24 | 241 509 |
| Oct 30, 2023 | $9.37 | $10.13 | $9.31 | $9.78 | 217 640 |
| Oct 27, 2023 | $8.59 | $9.44 | $8.59 | $9.30 | 762 238 |
