Alder BioPharmaceuticals Inc (ALDR) Historical Stock Data

Historical Data

In the past 30 trading days, ALDR is down -0.44% a day on average. There have been 9 days where Alder BioPharmaceuticals Inc closed green and 21 days where ALDR closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	11.30	10.89	↓$0.41 (-3.63%)	10.87	11.62	1.05M
2019-05-24	11.10	11.06	↓$0.04 (-0.36%)	10.92	11.23	451.54K
2019-05-23	10.96	11.01	↑$0.05 (0.46%)	10.81	11.08	424.91K
2019-05-22	11.26	11.12	↓$0.14 (-1.24%)	10.87	11.34	688.32K
2019-05-21	10.86	11.35	↑$0.49 (4.51%)	10.52	11.39	859.10K
2019-05-20	10.71	10.46	↓$0.25 (-2.33%)	10.40	10.83	793.51K
2019-05-17	10.86	10.83	↓$0.03 (-0.28%)	10.63	11.07	590.44K
2019-05-16	11.00	10.98	↓$0.02 (-0.18%)	10.93	11.25	0.91M
2019-05-15	10.84	10.95	↑$0.11 (1.01%)	10.76	11.06	664.94K
2019-05-14	10.66	10.92	↑$0.26 (2.44%)	10.65	10.98	0.99M
2019-05-13	11.05	10.65	↓$0.40 (-3.62%)	10.61	11.22	0.99M
2019-05-10	11.57	11.35	↓$0.22 (-1.90%)	11.14	11.73	0.90M
2019-05-09	11.82	11.69	↓$0.13 (-1.10%)	11.51	12.05	855.32K
2019-05-08	12.02	11.98	↓$0.04 (-0.33%)	11.75	12.20	789.82K
2019-05-07	12.52	12.01	↓$0.51 (-4.07%)	11.75	12.56	823.49K
2019-05-06	11.91	12.67	↑$0.76 (6.38%)	11.91	12.74	878.62K
2019-05-03	12.30	12.28	↓$0.02 (-0.16%)	11.70	12.37	1.54M
2019-05-02	12.30	12.24	↓$0.06 (-0.49%)	11.95	12.75	1.42M
2019-05-01	13.59	12.44	↓$1.15 (-8.46%)	12.43	13.65	1.17M
2019-04-30	13.70	13.59	↓$0.11 (-0.80%)	13.27	13.96	818.83K
2019-04-29	13.95	13.68	↓$0.27 (-1.94%)	13.66	14.11	432.26K
2019-04-26	13.99	13.96	↓$0.03 (-0.21%)	13.57	14.20	858.58K
2019-04-25	13.65	14.00	↑$0.35 (2.56%)	13.44	14.11	648.27K
2019-04-24	13.90	13.68	↓$0.22 (-1.58%)	13.30	14.15	1.13M
2019-04-23	12.81	13.75	↑$0.94 (7.34%)	12.80	13.82	1.41M
2019-04-22	12.64	12.76	↑$0.12 (0.95%)	12.50	12.96	337.12K
2019-04-18	12.87	12.68	↓$0.19 (-1.48%)	12.49	12.97	1.14M
2019-04-17	13.71	12.78	↓$0.93 (-6.78%)	12.71	13.74	1.03M
2019-04-16	13.04	13.63	↑$0.59 (4.52%)	12.84	13.68	868K
2019-04-15	13.28	12.95	↓$0.33 (-2.48%)	12.81	13.30	363.51K