Australia Markets closed

Alpine Immune Sciences, Inc. (ALPN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
10.41+0.85 (+8.89%)
At close: 04:00PM EST
10.41 0.00 (0.00%)
After hours: 05:41PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20229.3310.569.3310.4110.41125,700
13 Jan 202210.3710.379.109.569.56137,700
12 Jan 202210.5410.7310.2310.3210.3242,200
11 Jan 202210.5710.8210.1510.5010.50294,300
10 Jan 202210.5210.6610.1510.5410.54114,600
07 Jan 202211.4911.5010.5710.7310.73147,300
06 Jan 202211.7012.2311.2011.4111.4182,700
05 Jan 202213.1313.3211.5311.5811.5857,400
04 Jan 202213.9514.1513.1313.3013.30101,600
03 Jan 202213.8314.1713.2213.8913.89107,100
31 Dec 202113.8714.4013.5213.8513.8595,400
30 Dec 202113.2814.1013.1713.8813.8852,200
29 Dec 202113.6013.7713.2313.2413.2444,200
28 Dec 202113.7414.1813.4613.6413.64111,700
27 Dec 202113.7914.1213.5913.7613.7679,900
23 Dec 202113.8214.0913.6213.7513.75215,300
22 Dec 202113.8814.0413.2313.7213.72209,800
21 Dec 202113.9214.2013.1213.9513.95557,500
20 Dec 202113.4413.8012.7213.7713.77258,800
17 Dec 202112.9514.1812.4913.6213.62360,600
16 Dec 202113.2413.4512.0112.5012.50132,200
15 Dec 202111.9812.5611.7912.5312.5375,100
14 Dec 202112.8312.9911.6511.8711.8766,600
13 Dec 202112.8713.1512.1412.9912.9990,800
10 Dec 202113.2013.2012.7412.7812.7884,100
09 Dec 202113.2013.5712.6913.0513.0524,800
08 Dec 202113.1113.8512.5113.3913.3981,200
07 Dec 202112.3113.3912.1113.2313.23108,900
06 Dec 202111.6112.1811.2612.0712.0754,800
03 Dec 202111.6911.9511.1011.4311.4377,700
02 Dec 202110.9311.8410.6911.7511.7538,900
01 Dec 202111.0711.6910.7510.9010.9074,400
30 Nov 202110.3111.1410.2210.8310.8355,200
29 Nov 202111.6811.6810.2610.4110.4171,600
26 Nov 202111.8311.8311.1211.4311.4324,000
24 Nov 202111.8412.4511.5212.0012.0052,600
23 Nov 202112.2512.6911.3811.7911.79139,800
22 Nov 202113.5513.5512.1512.2512.2542,900
19 Nov 202113.2713.7212.6213.5713.57119,100
18 Nov 202112.9313.5312.2213.2913.2970,200
17 Nov 202113.6513.7512.6512.9512.95155,800
16 Nov 202113.1013.7713.0113.7513.75193,600
15 Nov 202113.1513.2612.7413.2413.2449,300
12 Nov 202113.0013.2012.6813.0013.0056,000
11 Nov 202113.0013.0012.6413.0013.0081,900
10 Nov 202113.0413.5613.0413.5613.5680,500
09 Nov 202112.8813.1612.3612.9412.9431,200
08 Nov 202112.8813.0012.8012.8812.8823,800
05 Nov 202112.9013.0512.7812.8812.8849,200
04 Nov 202113.0413.1012.7312.8012.80105,300
03 Nov 202113.0913.2812.7512.9512.9561,400
02 Nov 202113.0013.2312.9313.2213.2241,500
01 Nov 202112.8113.1012.6013.0213.0250,400
29 Oct 202112.4512.8512.2012.6512.6568,600
28 Oct 202111.5412.6211.5412.5212.5282,000
27 Oct 202110.7311.8910.7011.6511.6557,300
26 Oct 202111.0011.0910.7210.7810.7831,600
25 Oct 202110.4910.9610.0110.9410.9443,800
22 Oct 202110.6510.6510.2510.5510.5537,200
21 Oct 202110.7010.8010.3910.6410.6428,900
20 Oct 202110.6710.9510.4410.6810.6830,900
19 Oct 202111.0211.1110.4010.6210.6261,900
18 Oct 202111.2711.4410.8210.9910.9932,900
15 Oct 202111.7111.7511.1111.3811.3831,600
14 Oct 202111.9111.9811.0811.4911.4963,700
13 Oct 202111.5111.9111.3111.8411.8432,400
12 Oct 202111.5111.7011.0811.4611.4656,900
11 Oct 202111.9812.0411.5411.5411.5446,600
08 Oct 202112.1512.1511.7811.8911.8940,400
07 Oct 202112.0512.5511.6012.2312.2352,500
06 Oct 202111.9912.2411.5711.9811.9840,600
05 Oct 202111.9312.4011.4312.1312.13100,500
04 Oct 202111.5612.0011.4511.8511.85103,900
01 Oct 202110.7211.7110.4511.6411.64112,700
30 Sept 202110.8611.3410.5210.6710.67190,100
29 Sept 202111.4511.6210.6710.8310.83120,500
28 Sept 202110.8911.7710.5211.3111.31162,200
27 Sept 202110.8911.6610.5111.0011.00285,500
24 Sept 202110.9710.9810.1110.3610.36247,300
23 Sept 202110.6711.009.8610.6610.66261,500
22 Sept 202110.6911.8810.6210.6610.66571,800
21 Sept 20219.719.999.709.809.80146,200
20 Sept 20219.739.869.459.599.5939,000
17 Sept 20219.9210.079.4510.0010.00147,700
16 Sept 20219.8910.059.789.959.95130,500
15 Sept 20219.7410.009.409.819.81144,500
14 Sept 20219.369.368.889.009.0020,600
13 Sept 20219.139.488.949.329.3217,800
10 Sept 20219.329.328.939.039.0358,100
09 Sept 20219.649.768.989.159.1553,000
08 Sept 20219.589.589.409.549.54254,600
07 Sept 20219.529.619.309.369.3632,800
03 Sept 20219.539.709.319.499.4923,200
02 Sept 20219.629.649.449.509.5072,400
01 Sept 20219.579.799.519.639.6339,300
31 Aug 20219.469.519.319.519.51200,900
30 Aug 20219.569.569.179.279.27106,100
27 Aug 20219.299.599.259.509.5067,500
26 Aug 20219.549.609.269.269.2624,400
25 Aug 20219.209.659.179.489.4829,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...