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 |
| Feb 08, 2017 | $2.33 | $2.41 | $2.25 | $2.41 | 276 233 |
| Feb 07, 2017 | $2.36 | $2.41 | $2.31 | $2.33 | 265 973 |
| Feb 06, 2017 | $2.45 | $2.46 | $2.32 | $2.34 | 405 403 |
| Feb 03, 2017 | $2.28 | $2.48 | $2.25 | $2.44 | 1 277 576 |
| Feb 02, 2017 | $2.31 | $2.35 | $2.24 | $2.28 | 423 392 |
| Feb 01, 2017 | $2.20 | $2.34 | $2.20 | $2.32 | 652 351 |
| Jan 31, 2017 | $2.17 | $2.22 | $2.14 | $2.20 | 70 145 |
| Jan 30, 2017 | $2.22 | $2.23 | $2.10 | $2.17 | 238 969 |
| Jan 27, 2017 | $2.24 | $2.25 | $2.19 | $2.21 | 173 069 |
| Jan 26, 2017 | $2.25 | $2.25 | $2.18 | $2.25 | 126 030 |
| Jan 25, 2017 | $2.19 | $2.31 | $2.16 | $2.26 | 932 943 |
| Jan 24, 2017 | $2.17 | $2.24 | $2.16 | $2.17 | 554 242 |
| Jan 23, 2017 | $2.10 | $2.22 | $2.06 | $2.16 | 1 041 288 |
| Jan 20, 2017 | $2.21 | $2.22 | $2.06 | $2.09 | 697 674 |
| Jan 19, 2017 | $2.24 | $2.28 | $2.21 | $2.21 | 245 517 |
| Jan 18, 2017 | $2.26 | $2.29 | $2.20 | $2.24 | 237 160 |
| Jan 17, 2017 | $2.22 | $2.27 | $2.19 | $2.25 | 207 185 |
| Jan 13, 2017 | $2.28 | $2.28 | $2.16 | $2.22 | 1 335 287 |
| Jan 12, 2017 | $2.25 | $2.28 | $2.16 | $2.21 | 337 837 |
| Jan 11, 2017 | $2.32 | $2.33 | $2.23 | $2.27 | 424 969 |
| Jan 10, 2017 | $2.24 | $2.35 | $2.24 | $2.31 | 200 895 |
| Jan 09, 2017 | $2.29 | $2.34 | $2.24 | $2.27 | 344 223 |
| Jan 06, 2017 | $2.37 | $2.38 | $2.24 | $2.24 | 571 547 |
| Jan 05, 2017 | $2.40 | $2.40 | $2.26 | $2.33 | 520 247 |
| Jan 04, 2017 | $2.37 | $2.53 | $2.27 | $2.40 | 1 709 445 |
