NASDAQ:ALPN
Alpine Immune Sciences Inc Stock Price (Quote)
$64.56
-0.0600 (-0.0929%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.25 | $64.70 | Friday, 26th Apr 2024 ALPN stock ended at $64.56. This is 0.0929% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.186% from a day low at $64.51 to a day high of $64.63. |
| 90 days | $24.56 | $64.70 | |
| 52 weeks | $6.71 | $64.70 |
| Date | Open | High | Low | Close | Volume |
| Jul 28, 2016 | $4.70 | $4.85 | $4.60 | $4.78 | 11 263 |
| Jul 27, 2016 | $4.60 | $4.85 | $4.59 | $4.66 | 24 896 |
| Jul 26, 2016 | $4.57 | $4.85 | $4.55 | $4.55 | 10 358 |
| Jul 25, 2016 | $4.64 | $4.85 | $4.50 | $4.62 | 7 839 |
| Jul 22, 2016 | $4.70 | $4.86 | $4.60 | $4.66 | 7 018 |
| Jul 21, 2016 | $4.39 | $4.74 | $4.39 | $4.74 | 9 999 |
| Jul 20, 2016 | $4.47 | $4.69 | $4.45 | $4.56 | 29 879 |
| Jul 19, 2016 | $4.59 | $4.70 | $4.27 | $4.42 | 10 509 |
| Jul 18, 2016 | $4.66 | $4.66 | $4.50 | $4.50 | 8 710 |
| Jul 15, 2016 | $4.71 | $4.75 | $4.50 | $4.66 | 32 446 |
| Jul 14, 2016 | $4.55 | $4.68 | $4.41 | $4.48 | 27 727 |
| Jul 13, 2016 | $4.74 | $4.96 | $4.41 | $4.47 | 41 638 |
| Jul 12, 2016 | $4.72 | $4.93 | $4.71 | $4.79 | 14 570 |
| Jul 11, 2016 | $4.64 | $5.03 | $4.64 | $4.73 | 39 653 |
| Jul 08, 2016 | $4.83 | $4.83 | $4.37 | $4.62 | 13 732 |
| Jul 07, 2016 | $4.54 | $4.55 | $4.30 | $4.47 | 17 314 |
| Jul 06, 2016 | $4.60 | $4.82 | $4.21 | $4.38 | 27 736 |
| Jul 05, 2016 | $4.70 | $4.78 | $4.42 | $4.65 | 40 811 |
| Jul 01, 2016 | $4.58 | $4.80 | $4.58 | $4.75 | 23 712 |
| Jun 30, 2016 | $4.50 | $4.71 | $4.43 | $4.60 | 110 496 |
| Jun 29, 2016 | $4.54 | $4.67 | $4.19 | $4.49 | 46 645 |
| Jun 28, 2016 | $4.19 | $4.58 | $4.18 | $4.48 | 32 074 |
| Jun 27, 2016 | $4.30 | $4.60 | $4.04 | $4.13 | 48 213 |
| Jun 24, 2016 | $4.06 | $4.45 | $4.06 | $4.36 | 432 276 |
| Jun 23, 2016 | $4.18 | $4.39 | $4.01 | $4.27 | 32 784 |
