Alpine Immune Sciences Inc (ALPN) Historical Stock Data
64.57 ↑0.02 (0.03%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALPN is up 0.93% a day on average. There have been 18 days where Alpine Immune Sciences Inc closed green and 12 days where ALPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 64.58 | 64.55 | ↓$0.03 (-0.05%) | 64.50 | 64.70 | 3.10M |
| 2024-04-22 | 64.52 | 64.58 | ↑$0.06 (0.09%) | 64.44 | 64.58 | 1.79M |
| 2024-04-19 | 64.43 | 64.55 | ↑$0.12 (0.19%) | 64.40 | 64.55 | 3.98M |
| 2024-04-18 | 64.42 | 64.43 | ↑$0.01 (0.02%) | 64.42 | 64.48 | 2.49M |
| 2024-04-17 | 64.42 | 64.46 | ↑$0.04 (0.06%) | 64.42 | 64.50 | 2.63M |
| 2024-04-16 | 64.40 | 64.50 | ↑$0.10 (0.16%) | 64.40 | 64.50 | 2.97M |
| 2024-04-15 | 64.39 | 64.42 | ↑$0.03 (0.05%) | 64.37 | 64.50 | 3.55M |
| 2024-04-12 | 64.36 | 64.37 | ↑$0.01 (0.02%) | 64.34 | 64.57 | 4.10M |
| 2024-04-11 | 64.18 | 64.40 | ↑$0.22 (0.34%) | 64.15 | 64.45 | 34.59M |
| 2024-04-10 | 37.89 | 47.04 | ↑$9.15 (24.15%) | 37.43 | 47.84 | 12.22M |
| 2024-04-09 | 39.16 | 38.94 | ↓$0.22 (-0.56%) | 37.57 | 39.63 | 1.17M |
| 2024-04-08 | 34.83 | 38.53 | ↑$3.70 (10.62%) | 34.25 | 39.50 | 2.59M |
| 2024-04-05 | 35.14 | 34.91 | ↓$0.23 (-0.65%) | 34.51 | 36.13 | 1.10M |
| 2024-04-04 | 38.35 | 35.33 | ↓$3.02 (-7.87%) | 34.31 | 38.42 | 1.58M |
| 2024-04-03 | 39.00 | 38.11 | ↓$0.89 (-2.28%) | 36.66 | 40.14 | 1.65M |
| 2024-04-02 | 39.72 | 39.21 | ↓$0.51 (-1.28%) | 39.01 | 41.16 | 1.01M |
| 2024-04-01 | 39.31 | 40.22 | ↑$0.91 (2.31%) | 37.93 | 40.32 | 1.36M |
| 2024-03-28 | 38.65 | 39.64 | ↑$0.99 (2.56%) | 37.18 | 41.04 | 1.46M |
| 2024-03-27 | 37.70 | 38.65 | ↑$0.95 (2.52%) | 36.68 | 39.04 | 787.12K |
| 2024-03-26 | 37.86 | 37.45 | ↓$0.41 (-1.08%) | 37.42 | 39.15 | 776.94K |
| 2024-03-25 | 39.30 | 37.55 | ↓$1.75 (-4.45%) | 37.47 | 40.14 | 642.20K |
| 2024-03-22 | 41.32 | 39.34 | ↓$1.98 (-4.79%) | 38.89 | 41.47 | 853.40K |
| 2024-03-21 | 40.51 | 41.60 | ↑$1.09 (2.69%) | 40.23 | 42.88 | 1.21M |
| 2024-03-20 | 40.26 | 40.23 | ↓$0.03 (-0.07%) | 39.73 | 41.79 | 1.26M |
| 2024-03-19 | 37.40 | 39.95 | ↑$2.55 (6.82%) | 37.15 | 42.24 | 3.08M |
| 2024-03-18 | 36.46 | 35.47 | ↓$0.99 (-2.72%) | 35.00 | 36.80 | 0.98M |
| 2024-03-15 | 35.92 | 36.38 | ↑$0.46 (1.28%) | 35.56 | 37.37 | 4.02M |
| 2024-03-14 | 36.21 | 35.89 | ↓$0.32 (-0.88%) | 34.86 | 37.00 | 1.42M |
| 2024-03-13 | 36.44 | 36.61 | ↑$0.17 (0.47%) | 36.05 | 37.52 | 868.67K |
| 2024-03-12 | 36.34 | 36.45 | ↑$0.11 (0.30%) | 35.61 | 37.51 | 1.02M |
Create an account or log in to view more rows.
$ALPN has just been halted from trading.
$ALPN has just been halted from trading due to volatility.
$ALPN I’m selling y’all have fun bag holding
$ALPN Green by EOD guarentee
$ALPN is anyone really buying this shit
$ALPN the best advice has been no stop losses. Would have cost a fortune!!!
$ALPN we back boys
$ALPN power hour will be fucking crazy
$ALPN BUY BUY BUY
$ALPN wtf is going on?