ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ALPN Alpine Immune Sciences Inc

64.58
0.03 (0.05%)
Last Updated: 04:02:24
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Alpine Immune Sciences Inc ALPN NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
0.03 0.05% 64.58 04:02:24
Open Price Low Price High Price Close Price Previous Close
64.57 64.56 64.63 64.55
more quote information »

ALPN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week64.4264.7064.4064.522,799,1630.160.25%
1 Month37.7064.7034.2557.944,408,79626.8871.30%
3 Months25.6764.7025.36849.402,247,33338.91151.58%
6 Months9.0664.708.3339.101,538,53055.52612.80%
1 Year7.1164.706.7135.11898,48957.47808.30%
3 Years12.2564.704.8230.14367,23052.33427.18%
5 Years6.7564.702.0526.05276,33457.83856.74%

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

Your Recent History

Delayed Upgrade Clock