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 |
| Sep 15, 2016 | $7.33 | $7.64 | $7.25 | $7.44 | 64 799 |
| Sep 14, 2016 | $8.39 | $8.42 | $7.23 | $7.46 | 222 128 |
| Sep 13, 2016 | $7.80 | $8.65 | $7.80 | $8.22 | 224 964 |
| Sep 12, 2016 | $7.69 | $7.90 | $7.64 | $7.77 | 51 288 |
| Sep 09, 2016 | $7.75 | $7.84 | $7.57 | $7.69 | 67 801 |
| Sep 08, 2016 | $7.57 | $7.90 | $7.50 | $7.90 | 118 989 |
| Sep 07, 2016 | $6.88 | $8.08 | $6.88 | $7.54 | 301 832 |
| Sep 06, 2016 | $6.52 | $7.07 | $6.52 | $6.78 | 191 530 |
| Sep 02, 2016 | $6.38 | $6.55 | $6.38 | $6.38 | 6 623 |
| Sep 01, 2016 | $6.46 | $6.46 | $6.28 | $6.29 | 18 636 |
| Aug 31, 2016 | $6.36 | $6.60 | $6.36 | $6.39 | 27 097 |
| Aug 30, 2016 | $6.18 | $6.45 | $6.18 | $6.31 | 21 078 |
| Aug 29, 2016 | $6.47 | $6.57 | $5.94 | $6.16 | 79 234 |
| Aug 26, 2016 | $6.19 | $6.40 | $6.18 | $6.40 | 16 956 |
| Aug 25, 2016 | $6.02 | $6.22 | $5.97 | $6.20 | 83 007 |
| Aug 24, 2016 | $5.99 | $6.25 | $5.92 | $5.99 | 19 930 |
| Aug 23, 2016 | $6.03 | $6.14 | $5.89 | $6.03 | 208 978 |
| Aug 22, 2016 | $5.83 | $6.10 | $5.82 | $6.09 | 13 322 |
| Aug 19, 2016 | $6.11 | $6.11 | $5.78 | $5.79 | 9 150 |
| Aug 18, 2016 | $6.32 | $6.34 | $6.11 | $6.11 | 17 191 |
| Aug 17, 2016 | $6.25 | $6.43 | $6.06 | $6.30 | 14 146 |
| Aug 16, 2016 | $5.83 | $6.25 | $5.83 | $6.12 | 29 085 |
| Aug 15, 2016 | $5.85 | $6.00 | $5.76 | $5.78 | 11 685 |
| Aug 12, 2016 | $5.95 | $5.95 | $5.60 | $5.76 | 15 244 |
| Aug 11, 2016 | $5.54 | $5.90 | $5.45 | $5.89 | 78 599 |
