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 |
| Aug 16, 2023 | $13.42 | $13.81 | $13.06 | $13.24 | 166 138 |
| Aug 15, 2023 | $14.00 | $14.92 | $13.41 | $13.50 | 321 597 |
| Aug 14, 2023 | $13.55 | $13.59 | $13.12 | $13.25 | 314 811 |
| Aug 11, 2023 | $13.38 | $13.78 | $13.38 | $13.58 | 119 419 |
| Aug 10, 2023 | $13.84 | $14.11 | $13.36 | $13.40 | 98 349 |
| Aug 09, 2023 | $13.90 | $14.03 | $13.46 | $13.59 | 120 383 |
| Aug 08, 2023 | $13.66 | $14.36 | $13.66 | $13.84 | 588 602 |
| Aug 07, 2023 | $13.97 | $14.26 | $13.35 | $13.57 | 356 507 |
| Aug 04, 2023 | $14.06 | $14.37 | $13.83 | $13.98 | 370 691 |
| Aug 03, 2023 | $13.90 | $14.46 | $13.76 | $13.97 | 232 477 |
| Aug 02, 2023 | $13.20 | $13.79 | $13.07 | $13.75 | 182 773 |
| Aug 01, 2023 | $12.52 | $13.29 | $12.34 | $13.27 | 325 967 |
| Jul 31, 2023 | $12.22 | $12.68 | $11.98 | $12.54 | 557 368 |
| Jul 28, 2023 | $11.77 | $12.34 | $11.71 | $12.20 | 179 250 |
| Jul 27, 2023 | $11.83 | $12.01 | $11.57 | $11.66 | 174 450 |
| Jul 26, 2023 | $12.25 | $12.26 | $11.66 | $11.80 | 147 305 |
| Jul 25, 2023 | $12.33 | $12.50 | $12.12 | $12.25 | 178 013 |
| Jul 24, 2023 | $12.60 | $12.64 | $12.14 | $12.37 | 110 007 |
| Jul 21, 2023 | $12.03 | $12.78 | $11.91 | $12.55 | 213 452 |
| Jul 20, 2023 | $11.62 | $12.08 | $11.62 | $11.84 | 133 862 |
| Jul 19, 2023 | $11.40 | $11.82 | $11.40 | $11.63 | 62 863 |
| Jul 18, 2023 | $11.25 | $11.50 | $11.23 | $11.42 | 151 116 |
| Jul 17, 2023 | $11.10 | $11.38 | $11.06 | $11.36 | 152 305 |
| Jul 14, 2023 | $10.82 | $11.06 | $10.76 | $11.03 | 85 817 |
| Jul 13, 2023 | $10.49 | $10.88 | $10.38 | $10.83 | 299 062 |
