Alpine Immune Sciences Inc (ALPN) Historical Stock Data
7.80 ↑0.00 (0.00%)
As of May 17, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, ALPN is down -0.10% a day on average. There have been 24 days where Alpine Immune Sciences Inc closed green and 6 days where ALPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 7.80 | 7.80 | ↑$0.00 (0.00%) | 7.80 | 7.80 | 2K |
| 2024-08-02 | 7.65 | 7.70 | ↑$0.05 (0.65%) | 7.65 | 7.80 | 2.98K |
| 2024-07-31 | 7.75 | 7.80 | ↑$0.05 (0.65%) | 7.75 | 7.80 | 625 |
| 2024-07-30 | 7.70 | 7.70 | ↑$0.00 (0.00%) | 7.70 | 7.70 | 300 |
| 2024-07-29 | 7.80 | 7.80 | ↑$0.00 (0.00%) | 7.80 | 7.80 | 125 |
| 2024-07-26 | 7.50 | 7.75 | ↑$0.25 (3.33%) | 7.50 | 7.75 | 5.25K |
| 2024-07-24 | 7.60 | 7.60 | ↑$0.00 (0.00%) | 7.60 | 7.60 | 1K |
| 2024-07-23 | 7.60 | 7.60 | ↑$0.00 (0.00%) | 7.60 | 7.75 | 2.09K |
| 2024-07-22 | 7.50 | 7.60 | ↑$0.10 (1.33%) | 7.50 | 7.75 | 456 |
| 2024-07-19 | 7.75 | 7.50 | ↓$0.25 (-3.23%) | 7.50 | 7.75 | 3.50K |
| 2024-07-18 | 7.80 | 7.80 | ↑$0.00 (0.00%) | 7.80 | 7.80 | 1K |
| 2024-07-16 | 7.75 | 7.80 | ↑$0.05 (0.65%) | 7.75 | 7.80 | 409 |
| 2024-07-15 | 7.55 | 7.55 | ↑$0.00 (0.00%) | 7.55 | 7.55 | 25 |
| 2024-07-10 | 7.75 | 7.80 | ↑$0.05 (0.65%) | 7.75 | 7.80 | 7K |
| 2024-07-09 | 7.60 | 7.50 | ↓$0.10 (-1.32%) | 7.50 | 7.60 | 21.04K |
| 2024-07-08 | 7.55 | 7.65 | ↑$0.10 (1.32%) | 7.50 | 7.65 | 11.62K |
| 2024-07-05 | 7.60 | 7.60 | ↑$0.00 (0.00%) | 7.60 | 7.60 | 3.50K |
| 2024-06-28 | 7.75 | 7.75 | ↑$0.00 (0.00%) | 7.75 | 7.75 | 500 |
| 2024-06-26 | 7.95 | 7.55 | ↓$0.40 (-5.03%) | 7.55 | 7.95 | 726 |
| 2024-06-25 | 7.80 | 7.50 | ↓$0.30 (-3.85%) | 7.50 | 7.95 | 10.01K |
| 2024-06-24 | 7.80 | 7.95 | ↑$0.15 (1.92%) | 7.60 | 7.95 | 5.01K |
| 2024-06-21 | 7.90 | 7.95 | ↑$0.05 (0.63%) | 7.65 | 7.95 | 2.11K |
| 2024-06-17 | 7.95 | 7.80 | ↓$0.15 (-1.89%) | 7.80 | 8.10 | 11.67K |
| 2024-06-14 | 7.80 | 7.80 | ↑$0.00 (0.00%) | 7.80 | 7.80 | 11 |
| 2024-06-13 | 7.80 | 7.80 | ↑$0.00 (0.00%) | 7.80 | 7.80 | 310 |
| 2024-06-10 | 7.90 | 7.90 | ↑$0.00 (0.00%) | 7.90 | 7.90 | 150 |
| 2024-06-06 | 7.75 | 7.70 | ↓$0.05 (-0.65%) | 7.70 | 7.75 | 10.96K |
| 2024-06-03 | 7.85 | 7.85 | ↑$0.00 (0.00%) | 7.65 | 7.85 | 5.70K |
| 2024-05-31 | 7.90 | 8.00 | ↑$0.10 (1.27%) | 7.90 | 8.05 | 2.67K |
| 2024-05-30 | 7.90 | 7.95 | ↑$0.05 (0.63%) | 7.85 | 7.95 | 3.64K |
Create an account or log in to view more rows.
$ALPN When in doubt...
$ALPN see you on the moon
$ALPN when's the offering?
$ALPN is being added
$ALPN just fucking go already jeesh
$ALPN has just been halted from trading.
$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