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 |
| Jan 03, 2017 | $2.26 | $2.40 | $2.15 | $2.21 | 946 416 |
| Dec 30, 2016 | $2.12 | $2.25 | $2.09 | $2.24 | 722 727 |
| Dec 29, 2016 | $2.13 | $2.20 | $2.06 | $2.10 | 565 103 |
| Dec 28, 2016 | $2.17 | $2.25 | $2.12 | $2.16 | 733 030 |
| Dec 27, 2016 | $2.10 | $2.18 | $2.06 | $2.16 | 243 227 |
| Dec 23, 2016 | $2.07 | $2.13 | $2.03 | $2.08 | 314 535 |
| Dec 22, 2016 | $2.08 | $2.10 | $2.03 | $2.04 | 285 477 |
| Dec 21, 2016 | $2.12 | $2.13 | $2.06 | $2.07 | 307 438 |
| Dec 20, 2016 | $2.14 | $2.14 | $2.08 | $2.11 | 198 552 |
| Dec 19, 2016 | $2.15 | $2.20 | $2.11 | $2.12 | 224 262 |
| Dec 16, 2016 | $2.08 | $2.15 | $2.07 | $2.14 | 224 726 |
| Dec 15, 2016 | $2.08 | $2.12 | $2.05 | $2.08 | 452 432 |
| Dec 14, 2016 | $2.15 | $2.17 | $2.05 | $2.08 | 465 628 |
| Dec 13, 2016 | $2.15 | $2.28 | $2.06 | $2.17 | 1 073 391 |
| Dec 12, 2016 | $2.14 | $2.16 | $2.00 | $2.14 | 758 060 |
| Dec 09, 2016 | $2.12 | $2.15 | $2.07 | $2.14 | 532 235 |
| Dec 08, 2016 | $2.19 | $2.21 | $2.04 | $2.11 | 866 569 |
| Dec 07, 2016 | $2.38 | $2.38 | $2.14 | $2.17 | 905 877 |
| Dec 06, 2016 | $2.16 | $2.37 | $2.06 | $2.37 | 1 633 307 |
| Dec 05, 2016 | $2.05 | $2.17 | $2.02 | $2.04 | 802 122 |
| Dec 02, 2016 | $2.09 | $2.12 | $2.02 | $2.07 | 334 101 |
| Dec 01, 2016 | $2.19 | $2.24 | $2.07 | $2.07 | 455 314 |
| Nov 30, 2016 | $2.57 | $2.58 | $2.09 | $2.17 | 1 852 514 |
| Nov 29, 2016 | $2.87 | $3.04 | $2.50 | $2.57 | 4 905 864 |
| Nov 28, 2016 | $6.32 | $6.37 | $6.07 | $6.25 | 496 127 |
