Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Alpine Immune Sciences Inc | ALPN | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
64.57 | 64.56 | 64.63 | 64.55 |
ALPN Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 64.42 | 64.70 | 64.40 | 64.52 | 2,799,163 | 0.16 | 0.25% |
1 Month | 37.70 | 64.70 | 34.25 | 57.94 | 4,408,796 | 26.88 | 71.30% |
3 Months | 25.67 | 64.70 | 25.368 | 49.40 | 2,247,333 | 38.91 | 151.58% |
6 Months | 9.06 | 64.70 | 8.33 | 39.10 | 1,538,530 | 55.52 | 612.80% |
1 Year | 7.11 | 64.70 | 6.71 | 35.11 | 898,489 | 57.47 | 808.30% |
3 Years | 12.25 | 64.70 | 4.82 | 30.14 | 367,230 | 52.33 | 427.18% |
5 Years | 6.75 | 64.70 | 2.05 | 26.05 | 276,334 | 57.83 | 856.74% |
ALPN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
24 Apr 2024 | 64.55 | -0.03 | -0.05% | 64.58 | 64.70 | 64.50 | 3,104,154 |
23 Apr 2024 | 64.58 | 0.03 | 0.05% | 64.52 | 64.58 | 64.44 | 1,793,687 |
20 Apr 2024 | 64.55 | 0.12 | 0.19% | 64.43 | 64.55 | 64.40 | 3,978,983 |
19 Apr 2024 | 64.43 | -0.03 | -0.05% | 64.42 | 64.48 | 64.42 | 2,485,689 |
18 Apr 2024 | 64.46 | -0.04 | -0.06% | 64.42 | 64.50 | 64.42 | 2,633,302 |
17 Apr 2024 | 64.50 | 0.08 | 0.12% | 64.40 | 64.50 | 64.40 | 2,972,552 |
16 Apr 2024 | 64.42 | 0.05 | 0.08% | 64.39 | 64.50 | 64.35 | 3,550,120 |
13 Apr 2024 | 64.37 | -0.03 | -0.05% | 64.36 | 64.57 | 64.34 | 4,099,927 |
12 Apr 2024 | 64.40 | 17.36 | 36.90% | 64.18 | 64.45 | 64.15 | 34,587,769 |
11 Apr 2024 | 47.04 | 8.10 | 20.80% | 37.89 | 47.8399 | 37.431 | 12,225,664 |
10 Apr 2024 | 38.94 | 0.41 | 1.06% | 39.16 | 39.63 | 37.57 | 1,174,762 |
09 Apr 2024 | 38.53 | 3.62 | 10.37% | 34.83 | 39.50 | 34.25 | 2,587,460 |
06 Apr 2024 | 34.91 | -0.42 | -1.19% | 35.14 | 36.13 | 34.51 | 1,099,932 |
05 Apr 2024 | 35.33 | -2.78 | -7.29% | 38.35 | 38.42 | 34.31 | 1,578,434 |
04 Apr 2024 | 38.11 | -1.10 | -2.81% | 39.00 | 40.14 | 36.66 | 1,647,247 |
03 Apr 2024 | 39.21 | -1.01 | -2.51% | 39.72 | 41.16 | 39.01 | 1,014,598 |
02 Apr 2024 | 40.22 | 0.58 | 1.46% | 39.31 | 40.32 | 37.93 | 1,354,970 |
29 Mar 2024 | 39.64 | 0.99 | 2.56% | 38.65 | 41.04 | 37.18 | 1,462,107 |
28 Mar 2024 | 38.65 | 1.20 | 3.20% | 37.70 | 39.04 | 36.68 | 787,118 |
27 Mar 2024 | 37.45 | -0.10 | -0.27% | 37.86 | 39.15 | 37.42 | 776,940 |
26 Mar 2024 | 37.55 | -1.79 | -4.55% | 39.34 | 40.1399 | 37.47 | 641,891 |