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 |
| Oct 20, 2016 | $7.57 | $7.64 | $7.50 | $7.63 | 35 490 |
| Oct 19, 2016 | $7.68 | $7.77 | $7.46 | $7.60 | 69 983 |
| Oct 18, 2016 | $8.05 | $8.11 | $7.32 | $7.70 | 138 640 |
| Oct 17, 2016 | $7.40 | $7.73 | $7.40 | $7.69 | 22 831 |
| Oct 14, 2016 | $7.66 | $7.78 | $7.42 | $7.60 | 72 734 |
| Oct 13, 2016 | $7.36 | $7.65 | $7.16 | $7.60 | 50 313 |
| Oct 12, 2016 | $7.38 | $7.50 | $7.03 | $7.46 | 41 625 |
| Oct 11, 2016 | $7.30 | $7.42 | $7.15 | $7.38 | 14 244 |
| Oct 10, 2016 | $7.30 | $7.45 | $7.29 | $7.35 | 43 738 |
| Oct 07, 2016 | $7.44 | $7.44 | $7.02 | $7.33 | 39 749 |
| Oct 06, 2016 | $7.69 | $7.69 | $7.16 | $7.48 | 45 912 |
| Oct 05, 2016 | $7.72 | $8.09 | $7.50 | $7.76 | 46 735 |
| Oct 04, 2016 | $7.92 | $8.05 | $7.65 | $7.73 | 76 566 |
| Oct 03, 2016 | $8.06 | $8.06 | $7.55 | $7.97 | 80 567 |
| Sep 30, 2016 | $8.18 | $8.20 | $7.88 | $8.13 | 82 781 |
| Sep 29, 2016 | $8.33 | $8.50 | $7.86 | $8.21 | 20 624 |
| Sep 28, 2016 | $8.46 | $8.46 | $8.04 | $8.28 | 39 671 |
| Sep 27, 2016 | $8.39 | $8.55 | $8.28 | $8.38 | 45 740 |
| Sep 26, 2016 | $8.31 | $8.59 | $8.13 | $8.36 | 46 866 |
| Sep 23, 2016 | $8.59 | $8.63 | $8.01 | $8.38 | 158 509 |
| Sep 22, 2016 | $8.84 | $8.99 | $8.56 | $8.66 | 121 663 |
| Sep 21, 2016 | $9.00 | $9.17 | $8.58 | $8.74 | 122 121 |
| Sep 20, 2016 | $8.28 | $9.35 | $8.26 | $8.99 | 174 156 |
| Sep 19, 2016 | $7.70 | $8.32 | $7.70 | $8.18 | 122 066 |
| Sep 16, 2016 | $7.38 | $8.06 | $7.38 | $7.62 | 278 369 |
