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 |
| Mar 16, 2017 | $2.86 | $3.00 | $2.85 | $3.00 | 341 504 |
| Mar 15, 2017 | $3.00 | $3.04 | $2.82 | $2.90 | 646 790 |
| Mar 14, 2017 | $2.99 | $3.63 | $2.92 | $2.96 | 5 955 270 |
| Mar 13, 2017 | $2.85 | $3.00 | $2.81 | $2.92 | 376 176 |
| Mar 10, 2017 | $2.76 | $2.80 | $2.73 | $2.80 | 135 768 |
| Mar 09, 2017 | $2.71 | $2.78 | $2.69 | $2.72 | 26 703 |
| Mar 08, 2017 | $2.67 | $2.75 | $2.66 | $2.71 | 119 487 |
| Mar 07, 2017 | $2.68 | $2.73 | $2.63 | $2.68 | 88 858 |
| Mar 06, 2017 | $2.70 | $2.72 | $2.64 | $2.65 | 68 500 |
| Mar 03, 2017 | $2.75 | $2.75 | $2.65 | $2.70 | 131 868 |
| Mar 02, 2017 | $2.76 | $2.84 | $2.73 | $2.75 | 108 994 |
| Mar 01, 2017 | $2.77 | $2.85 | $2.67 | $2.76 | 282 634 |
| Feb 28, 2017 | $2.82 | $2.83 | $2.65 | $2.73 | 213 839 |
| Feb 27, 2017 | $2.61 | $2.84 | $2.60 | $2.79 | 535 041 |
| Feb 24, 2017 | $2.47 | $2.67 | $2.46 | $2.59 | 576 224 |
| Feb 23, 2017 | $2.51 | $2.52 | $2.42 | $2.49 | 226 689 |
| Feb 22, 2017 | $2.57 | $2.62 | $2.46 | $2.50 | 145 738 |
| Feb 21, 2017 | $2.63 | $2.67 | $2.50 | $2.57 | 263 688 |
| Feb 17, 2017 | $2.60 | $2.63 | $2.53 | $2.63 | 227 491 |
| Feb 16, 2017 | $2.56 | $2.65 | $2.53 | $2.62 | 336 982 |
| Feb 15, 2017 | $2.54 | $2.57 | $2.48 | $2.55 | 295 886 |
| Feb 14, 2017 | $2.42 | $2.60 | $2.38 | $2.50 | 1 023 720 |
| Feb 13, 2017 | $2.38 | $2.41 | $2.28 | $2.37 | 475 720 |
| Feb 10, 2017 | $2.41 | $2.41 | $2.36 | $2.39 | 102 838 |
| Feb 09, 2017 | $2.40 | $2.42 | $2.35 | $2.39 | 102 177 |
