Australia markets open in 42 minutes

Alpine Immune Sciences, Inc. (ALPN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
10.83+0.42 (+4.03%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202110.3111.1010.2210.8310.8355,166
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
24 Aug 20219.439.438.759.209.2047,800
23 Aug 20219.039.468.999.319.3146,300
20 Aug 20218.649.178.649.059.0549,300
19 Aug 20218.648.758.508.758.7521,400
18 Aug 20218.598.928.508.688.6822,100
17 Aug 20218.768.958.508.608.6027,300
16 Aug 20219.139.208.678.818.8128,200
13 Aug 20219.339.419.039.259.2523,000
12 Aug 20219.159.408.949.259.2526,400
11 Aug 20218.949.128.689.069.0647,000
10 Aug 20218.959.208.899.199.1916,000
09 Aug 20218.889.108.658.958.9521,800
06 Aug 20218.608.938.438.868.8644,100
05 Aug 20218.218.608.118.508.5022,000
04 Aug 20218.388.708.178.198.1929,600
03 Aug 20218.398.778.158.408.4067,700
02 Aug 20218.839.038.308.418.4147,500
30 July 20219.739.738.518.848.8495,300
29 July 20219.409.779.259.729.7288,900
28 July 20219.049.318.929.299.2937,200
27 July 20218.379.368.099.059.05154,900
26 July 20218.508.668.318.448.4428,800
23 July 20218.648.678.468.588.5830,500
22 July 20219.089.088.508.588.5871,800
21 July 20219.039.288.859.169.1665,500
20 July 20218.479.088.478.968.9685,700
19 July 20218.088.597.878.478.4759,200
16 July 20218.388.498.088.228.2238,100
15 July 20218.158.457.888.358.3587,600
14 July 20218.518.808.088.228.22370,600
13 July 20218.528.708.328.518.5164,500
12 July 20218.828.848.448.578.5740,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...