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 12, 2023 | $10.94 | $10.94 | $10.38 | $10.42 | 110 091 |
| Jul 11, 2023 | $10.71 | $10.99 | $10.60 | $10.77 | 65 396 |
| Jul 10, 2023 | $10.04 | $10.85 | $10.04 | $10.72 | 66 863 |
| Jul 07, 2023 | $10.31 | $10.31 | $9.94 | $10.13 | 77 320 |
| Jul 06, 2023 | $10.63 | $10.63 | $10.11 | $10.29 | 113 186 |
| Jul 05, 2023 | $10.10 | $10.78 | $10.08 | $10.64 | 93 050 |
| Jul 03, 2023 | $10.27 | $10.29 | $10.01 | $10.14 | 51 876 |
| Jun 30, 2023 | $10.35 | $10.48 | $10.03 | $10.28 | 177 373 |
| Jun 29, 2023 | $10.41 | $10.41 | $10.01 | $10.30 | 114 893 |
| Jun 28, 2023 | $10.53 | $10.53 | $10.16 | $10.42 | 197 772 |
| Jun 27, 2023 | $10.95 | $11.10 | $10.43 | $10.49 | 184 721 |
| Jun 26, 2023 | $11.27 | $11.27 | $10.73 | $10.94 | 1 164 416 |
| Jun 23, 2023 | $11.43 | $11.70 | $10.72 | $11.16 | 1 097 089 |
| Jun 22, 2023 | $11.71 | $12.04 | $11.56 | $11.63 | 76 817 |
| Jun 21, 2023 | $11.99 | $11.99 | $11.41 | $11.85 | 183 307 |
| Jun 20, 2023 | $11.28 | $11.97 | $10.97 | $11.91 | 391 284 |
| Jun 16, 2023 | $11.04 | $11.38 | $10.97 | $11.28 | 355 696 |
| Jun 15, 2023 | $11.08 | $11.29 | $10.61 | $10.90 | 151 669 |
| Jun 14, 2023 | $11.21 | $11.45 | $11.02 | $11.10 | 122 162 |
| Jun 13, 2023 | $11.37 | $11.58 | $10.90 | $11.12 | 199 169 |
| Jun 12, 2023 | $10.50 | $11.62 | $10.48 | $11.26 | 444 688 |
| Jun 09, 2023 | $10.40 | $10.59 | $10.19 | $10.27 | 64 241 |
| Jun 08, 2023 | $10.63 | $10.67 | $10.19 | $10.37 | 63 150 |
| Jun 07, 2023 | $10.83 | $11.12 | $10.48 | $10.57 | 119 514 |
| Jun 06, 2023 | $10.61 | $11.02 | $10.07 | $10.80 | 105 189 |
