NASDAQ:ALPN
Alpine Immune Sciences Inc Stock Price (Quote)
$64.82
+0.120 (+0.185%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.43 | $64.85 | Thursday, 9th May 2024 ALPN stock ended at $64.82. This is 0.185% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.309% from a day low at $64.65 to a day high of $64.85. |
| 90 days | $28.04 | $64.85 | |
| 52 weeks | $7.71 | $64.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 21, 2017 | $2.41 | $2.44 | $2.26 | $2.26 | 106 166 |
| Apr 20, 2017 | $2.41 | $2.47 | $2.16 | $2.43 | 390 110 |
| Apr 19, 2017 | $2.68 | $2.70 | $2.31 | $2.37 | 1 717 663 |
| Apr 18, 2017 | $2.77 | $2.78 | $2.61 | $2.64 | 775 593 |
| Apr 17, 2017 | $2.76 | $2.80 | $2.70 | $2.77 | 26 567 |
| Apr 13, 2017 | $2.79 | $2.80 | $2.74 | $2.76 | 47 933 |
| Apr 12, 2017 | $2.79 | $2.83 | $2.75 | $2.77 | 52 842 |
| Apr 11, 2017 | $2.86 | $2.86 | $2.78 | $2.81 | 74 988 |
| Apr 10, 2017 | $2.88 | $2.89 | $2.82 | $2.82 | 76 237 |
| Apr 07, 2017 | $2.81 | $2.89 | $2.79 | $2.84 | 114 761 |
| Apr 06, 2017 | $2.78 | $2.85 | $2.76 | $2.81 | 141 728 |
| Apr 05, 2017 | $2.87 | $2.90 | $2.72 | $2.78 | 146 349 |
| Apr 04, 2017 | $2.90 | $2.96 | $2.82 | $2.87 | 96 544 |
| Apr 03, 2017 | $2.95 | $3.04 | $2.88 | $2.89 | 281 774 |
| Mar 31, 2017 | $2.84 | $2.93 | $2.80 | $2.92 | 143 466 |
| Mar 30, 2017 | $2.86 | $2.90 | $2.78 | $2.83 | 87 985 |
| Mar 29, 2017 | $2.88 | $2.91 | $2.83 | $2.90 | 95 328 |
| Mar 28, 2017 | $2.98 | $3.00 | $2.87 | $2.88 | 168 883 |
| Mar 27, 2017 | $2.86 | $2.96 | $2.81 | $2.95 | 129 986 |
| Mar 24, 2017 | $2.76 | $2.85 | $2.74 | $2.84 | 135 974 |
| Mar 23, 2017 | $2.77 | $2.78 | $2.69 | $2.74 | 188 183 |
| Mar 22, 2017 | $2.80 | $2.82 | $2.70 | $2.74 | 177 405 |
| Mar 21, 2017 | $2.98 | $2.98 | $2.71 | $2.80 | 289 494 |
| Mar 20, 2017 | $3.05 | $3.05 | $2.91 | $2.94 | 179 959 |
| Mar 17, 2017 | $3.00 | $3.09 | $2.96 | $3.02 | 317 443 |
