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 |
| Nov 25, 2016 | $6.20 | $6.37 | $6.10 | $6.28 | 9 943 |
| Nov 23, 2016 | $6.20 | $6.34 | $5.99 | $6.25 | 15 918 |
| Nov 22, 2016 | $6.46 | $6.46 | $6.19 | $6.28 | 13 287 |
| Nov 21, 2016 | $6.52 | $6.52 | $6.31 | $6.38 | 28 875 |
| Nov 18, 2016 | $6.51 | $6.51 | $6.08 | $6.42 | 20 433 |
| Nov 17, 2016 | $6.24 | $6.62 | $5.84 | $6.51 | 30 465 |
| Nov 16, 2016 | $6.15 | $6.38 | $5.58 | $6.30 | 53 493 |
| Nov 15, 2016 | $6.28 | $6.37 | $6.12 | $6.19 | 11 139 |
| Nov 14, 2016 | $6.33 | $6.50 | $6.14 | $6.18 | 26 242 |
| Nov 11, 2016 | $6.27 | $6.44 | $6.20 | $6.38 | 63 056 |
| Nov 10, 2016 | $5.70 | $6.30 | $5.70 | $6.29 | 55 519 |
| Nov 09, 2016 | $5.06 | $5.65 | $4.98 | $5.60 | 492 051 |
| Nov 08, 2016 | $5.16 | $5.34 | $5.04 | $5.12 | 26 254 |
| Nov 07, 2016 | $5.25 | $5.30 | $5.12 | $5.16 | 16 676 |
| Nov 04, 2016 | $5.15 | $5.30 | $5.15 | $5.22 | 21 307 |
| Nov 03, 2016 | $5.47 | $5.55 | $5.10 | $5.19 | 70 081 |
| Nov 02, 2016 | $5.90 | $6.02 | $5.51 | $5.62 | 25 390 |
| Nov 01, 2016 | $5.90 | $6.07 | $5.80 | $5.88 | 17 307 |
| Oct 31, 2016 | $5.90 | $6.06 | $5.80 | $5.93 | 31 480 |
| Oct 28, 2016 | $5.59 | $5.98 | $5.31 | $5.92 | 72 146 |
| Oct 27, 2016 | $6.06 | $6.40 | $5.69 | $5.70 | 66 518 |
| Oct 26, 2016 | $6.34 | $6.79 | $6.03 | $6.12 | 34 602 |
| Oct 25, 2016 | $7.00 | $7.07 | $6.14 | $6.48 | 84 176 |
| Oct 24, 2016 | $7.51 | $7.51 | $6.98 | $7.00 | 51 653 |
| Oct 21, 2016 | $7.58 | $7.60 | $7.51 | $7.51 | 6 345 |
