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 |
| Sep 21, 2023 | $11.59 | $12.01 | $11.31 | $11.76 | 145 844 |
| Sep 20, 2023 | $12.16 | $12.18 | $11.41 | $11.75 | 190 247 |
| Sep 19, 2023 | $12.57 | $12.80 | $12.08 | $12.15 | 118 830 |
| Sep 18, 2023 | $12.55 | $12.82 | $12.31 | $12.59 | 142 765 |
| Sep 15, 2023 | $11.88 | $12.81 | $11.88 | $12.57 | 1 138 028 |
| Sep 14, 2023 | $12.00 | $12.30 | $11.81 | $11.86 | 1 151 490 |
| Sep 13, 2023 | $12.29 | $12.43 | $11.70 | $11.80 | 156 239 |
| Sep 12, 2023 | $12.90 | $13.13 | $12.24 | $12.28 | 140 209 |
| Sep 11, 2023 | $13.00 | $13.15 | $12.74 | $12.85 | 316 265 |
| Sep 08, 2023 | $12.09 | $12.56 | $12.00 | $12.48 | 65 280 |
| Sep 07, 2023 | $12.52 | $12.61 | $12.09 | $12.14 | 60 363 |
| Sep 06, 2023 | $12.81 | $12.81 | $12.14 | $12.56 | 93 459 |
| Sep 05, 2023 | $12.93 | $13.14 | $12.65 | $12.72 | 191 577 |
| Sep 01, 2023 | $12.36 | $13.15 | $12.36 | $12.90 | 227 224 |
| Aug 31, 2023 | $12.67 | $13.48 | $12.25 | $12.35 | 438 590 |
| Aug 30, 2023 | $13.27 | $13.40 | $12.62 | $12.67 | 160 551 |
| Aug 29, 2023 | $13.47 | $13.63 | $13.26 | $13.30 | 144 109 |
| Aug 28, 2023 | $13.20 | $13.55 | $13.02 | $13.49 | 180 715 |
| Aug 25, 2023 | $12.97 | $13.22 | $12.74 | $13.15 | 141 652 |
| Aug 24, 2023 | $13.21 | $13.29 | $12.84 | $12.88 | 124 972 |
| Aug 23, 2023 | $13.38 | $13.59 | $12.99 | $13.15 | 173 566 |
| Aug 22, 2023 | $13.47 | $13.65 | $13.08 | $13.36 | 337 762 |
| Aug 21, 2023 | $12.74 | $13.61 | $12.74 | $13.44 | 224 778 |
| Aug 18, 2023 | $12.79 | $13.05 | $12.59 | $12.77 | 143 638 |
| Aug 17, 2023 | $13.24 | $13.70 | $12.90 | $12.92 | 111 842 |
