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 |
| 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 |
| May 17, 2016 | $4.37 | $4.54 | $4.19 | $4.24 | 24 526 |
| May 16, 2016 | $4.18 | $4.58 | $4.18 | $4.56 | 17 406 |
| May 13, 2016 | $3.92 | $4.25 | $3.90 | $4.16 | 23 196 |
| May 12, 2016 | $4.00 | $4.02 | $3.88 | $3.90 | 50 338 |
| May 11, 2016 | $4.19 | $4.19 | $4.00 | $4.01 | 20 330 |
| May 10, 2016 | $4.21 | $4.26 | $4.00 | $4.23 | 21 944 |
| May 09, 2016 | $4.47 | $4.47 | $4.12 | $4.18 | 40 519 |
| May 06, 2016 | $4.42 | $4.59 | $4.40 | $4.47 | 50 340 |
| May 05, 2016 | $4.45 | $4.54 | $4.15 | $4.43 | 58 612 |
| May 04, 2016 | $4.48 | $4.55 | $4.39 | $4.46 | 50 018 |
| May 03, 2016 | $4.17 | $4.51 | $4.09 | $4.50 | 33 742 |
| May 02, 2016 | $4.20 | $4.21 | $4.04 | $4.19 | 26 351 |
| Apr 29, 2016 | $4.38 | $4.39 | $4.20 | $4.23 | 14 897 |
| Apr 28, 2016 | $4.37 | $4.54 | $4.35 | $4.35 | 16 507 |
| Apr 27, 2016 | $4.45 | $4.47 | $4.30 | $4.35 | 26 431 |
| Apr 26, 2016 | $4.76 | $4.78 | $4.38 | $4.48 | 27 802 |
