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 |
| Oct 26, 2023 | $8.79 | $8.83 | $8.33 | $8.54 | 2 415 032 |
| Oct 25, 2023 | $8.68 | $8.94 | $8.42 | $8.77 | 266 098 |
| Oct 24, 2023 | $9.06 | $9.30 | $8.74 | $8.75 | 401 895 |
| Oct 23, 2023 | $9.92 | $10.30 | $8.86 | $9.04 | 377 602 |
| Oct 20, 2023 | $10.11 | $10.23 | $9.91 | $9.92 | 244 465 |
| Oct 19, 2023 | $10.00 | $10.10 | $9.89 | $10.03 | 193 562 |
| Oct 18, 2023 | $10.20 | $10.38 | $10.01 | $10.05 | 388 520 |
| Oct 17, 2023 | $10.10 | $10.38 | $9.81 | $10.20 | 734 128 |
| Oct 16, 2023 | $10.38 | $10.38 | $9.97 | $10.00 | 224 377 |
| Oct 13, 2023 | $10.96 | $11.11 | $9.89 | $10.26 | 346 332 |
| Oct 12, 2023 | $10.82 | $11.43 | $10.75 | $10.93 | 973 053 |
| Oct 11, 2023 | $10.83 | $10.90 | $10.00 | $10.83 | 1 886 681 |
| Oct 10, 2023 | $11.59 | $11.59 | $10.68 | $10.79 | 341 571 |
| Oct 09, 2023 | $12.08 | $12.58 | $11.35 | $11.72 | 251 235 |
| Oct 06, 2023 | $12.03 | $12.30 | $11.88 | $12.19 | 837 625 |
| Oct 05, 2023 | $12.08 | $12.60 | $11.94 | $12.19 | 357 171 |
| Oct 04, 2023 | $11.49 | $11.81 | $11.16 | $11.70 | 271 177 |
| Oct 03, 2023 | $11.36 | $11.78 | $11.23 | $11.58 | 286 546 |
| Oct 02, 2023 | $11.36 | $11.51 | $11.01 | $11.37 | 459 370 |
| Sep 29, 2023 | $11.38 | $11.58 | $11.30 | $11.45 | 397 171 |
| Sep 28, 2023 | $11.71 | $11.79 | $11.26 | $11.29 | 247 625 |
| Sep 27, 2023 | $11.94 | $12.11 | $11.49 | $11.70 | 124 656 |
| Sep 26, 2023 | $11.96 | $12.29 | $11.85 | $11.93 | 124 487 |
| Sep 25, 2023 | $11.48 | $12.20 | $11.47 | $11.98 | 142 997 |
| Sep 22, 2023 | $11.80 | $12.15 | $11.44 | $11.52 | 73 890 |
