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 |
| Jun 22, 2016 | $3.95 | $4.35 | $3.85 | $4.17 | 74 377 |
| Jun 21, 2016 | $3.91 | $3.99 | $3.84 | $3.94 | 46 281 |
| Jun 20, 2016 | $3.94 | $4.21 | $3.94 | $3.99 | 43 933 |
| Jun 17, 2016 | $3.95 | $4.27 | $3.92 | $3.98 | 48 596 |
| Jun 16, 2016 | $3.94 | $3.97 | $3.79 | $3.93 | 43 252 |
| Jun 15, 2016 | $4.06 | $4.16 | $3.81 | $4.03 | 479 842 |
| Jun 14, 2016 | $4.20 | $4.53 | $4.08 | $4.13 | 33 166 |
| Jun 13, 2016 | $4.45 | $4.56 | $4.20 | $4.22 | 59 533 |
| Jun 10, 2016 | $4.36 | $4.62 | $4.23 | $4.41 | 26 222 |
| Jun 09, 2016 | $4.60 | $4.69 | $4.34 | $4.44 | 41 269 |
| Jun 08, 2016 | $4.88 | $4.88 | $4.60 | $4.60 | 20 268 |
| Jun 07, 2016 | $5.02 | $5.24 | $4.66 | $4.85 | 52 554 |
| Jun 06, 2016 | $4.99 | $5.22 | $4.86 | $5.05 | 29 846 |
| Jun 03, 2016 | $5.05 | $5.05 | $4.70 | $4.90 | 14 652 |
| Jun 02, 2016 | $4.96 | $5.25 | $4.96 | $5.15 | 29 041 |
| Jun 01, 2016 | $4.99 | $5.20 | $4.96 | $5.14 | 46 584 |
| May 31, 2016 | $4.80 | $5.24 | $4.80 | $4.99 | 55 518 |
| May 27, 2016 | $4.64 | $4.97 | $4.41 | $4.78 | 21 436 |
| May 26, 2016 | $5.04 | $5.04 | $4.61 | $4.67 | 30 930 |
| May 25, 2016 | $4.60 | $5.09 | $4.60 | $5.02 | 132 166 |
| May 24, 2016 | $4.36 | $4.65 | $4.36 | $4.61 | 20 068 |
| May 23, 2016 | $4.37 | $4.61 | $4.37 | $4.50 | 26 107 |
| May 20, 2016 | $4.26 | $4.45 | $4.09 | $4.40 | 18 160 |
| May 19, 2016 | $4.32 | $4.41 | $4.05 | $4.23 | 62 060 |
| May 18, 2016 | $4.24 | $4.36 | $4.22 | $4.34 | 40 495 |
