Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpine Immune Sciences Inc (NQ: ALPN )

64.60 +0.01 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 4.890 4.965 4.501 4.940 7,400 -0.05(-1.00%)
May 30, 2019 4.870 5.000 4.870 4.990 11,184 +0.05(+1.01%)
May 29, 2019 4.740 4.980 4.640 4.940 1,587 +0.20(+4.22%)
May 28, 2019 4.590 4.940 4.390 4.740 23,002 -0.06(-1.25%)
May 24, 2019 5.620 5.620 4.380 4.800 39,100 -0.88(-15.49%)
May 23, 2019 5.692 5.729 5.500 5.680 2,477 -0.04(-0.70%)
May 22, 2019 5.650 5.780 5.610 5.720 5,537 +0.07(+1.24%)
May 21, 2019 5.662 5.777 5.600 5.650 4,987 -0.10(-1.73%)
May 20, 2019 5.920 5.930 5.749 5.749 1,928 -0.20(-3.37%)
May 17, 2019 5.528 5.950 5.528 5.950 10,300 +0.41(+7.40%)
May 16, 2019 5.800 5.800 5.540 5.540 2,315 -0.30(-5.18%)
May 15, 2019 5.270 5.890 5.270 5.843 12,229 +0.37(+6.81%)
May 14, 2019 5.820 5.930 5.440 5.470 3,441 -0.43(-7.29%)
May 13, 2019 5.940 6.000 5.280 5.900 18,625 -0.17(-2.88%)
May 10, 2019 6.319 6.320 6.075 6.075 600 -0.16(-2.49%)
May 09, 2019 6.120 6.340 6.100 6.230 2,728 -0.13(-2.04%)
May 08, 2019 6.320 6.400 6.320 6.360 3,104 -0.04(-0.63%)
May 07, 2019 6.290 6.400 6.290 6.400 2,768 -0.03(-0.47%)
May 06, 2019 6.300 6.490 6.244 6.430 4,493 +0.19(+3.04%)
May 03, 2019 6.275 6.350 6.095 6.240 7,400 -0.08(-1.27%)
May 02, 2019 6.530 6.530 6.110 6.320 5,547 -0.07(-1.17%)
May 01, 2019 6.360 6.447 6.360 6.395 3,865 +0.03(+0.55%)
Apr 30, 2019 6.650 6.650 6.360 6.360 3,902 -0.11(-1.70%)
Apr 29, 2019 6.550 6.565 6.360 6.470 13,249 -0.02(-0.23%)
Apr 26, 2019 6.810 6.810 6.459 6.485 8,000 -0.08(-1.29%)
Apr 25, 2019 6.740 6.750 6.500 6.570 7,724 +0.07(+1.08%)
Apr 24, 2019 6.867 7.022 6.500 6.500 14,495 -0.25(-3.70%)
Apr 23, 2019 7.110 7.170 6.500 6.750 23,581 -0.45(-6.25%)
Apr 22, 2019 7.500 7.500 7.140 7.200 13,485 -0.39(-5.14%)
Apr 18, 2019 6.950 7.590 6.900 7.590 13,000 +0.32(+4.40%)
Apr 17, 2019 7.250 7.452 7.090 7.270 8,748 -0.13(-1.76%)
Apr 16, 2019 7.480 7.630 7.400 7.400 35,135 -0.12(-1.56%)
Apr 15, 2019 7.664 7.664 7.410 7.517 18,980 +0.07(+0.90%)
Apr 12, 2019 7.500 7.900 7.400 7.450 11,100 -0.05(-0.67%)
Apr 11, 2019 7.500 7.640 7.375 7.500 9,346 +0.04(+0.54%)
Apr 10, 2019 8.244 8.244 7.272 7.460 16,109 -0.09(-1.19%)
Apr 09, 2019 7.750 7.750 7.500 7.550 8,055 -0.20(-2.58%)
Apr 08, 2019 7.740 7.750 7.600 7.750 16,098 +0.05(+0.65%)
Apr 05, 2019 7.750 8.160 7.560 7.700 15,600 +0.06(+0.79%)
Apr 04, 2019 7.250 7.690 7.250 7.640 30,731 +0.50(+7.00%)
Apr 03, 2019 6.890 7.350 6.890 7.140 94,790 +0.37(+5.47%)
Apr 02, 2019 6.820 6.966 6.769 6.770 2,668 -0.02(-0.29%)
Apr 01, 2019 6.990 7.000 6.640 6.790 8,403 -0.07(-1.02%)
Mar 29, 2019 6.970 7.104 6.790 6.860 8,200 -0.07(-1.01%)
Mar 28, 2019 6.943 6.960 6.895 6.930 4,090 +0.04(+0.58%)
Mar 27, 2019 6.960 6.960 6.750 6.890 6,966 +0.14(+2.07%)
Mar 26, 2019 6.750 6.940 6.750 6.750 9,817 -0.04(-0.59%)
Mar 25, 2019 6.800 6.940 6.640 6.790 5,021 -0.06(-0.88%)
Mar 22, 2019 7.170 7.170 6.800 6.850 5,000 +0.03(+0.44%)
Mar 21, 2019 7.000 7.250 6.800 6.820 13,133 -0.19(-2.71%)
Mar 20, 2019 7.050 7.170 7.010 7.010 2,770 +0.17(+2.49%)
Mar 19, 2019 7.290 7.290 6.610 6.840 22,432 -0.35(-4.87%)
Mar 18, 2019 6.980 7.449 6.980 7.190 29,078 +0.31(+4.51%)
Mar 15, 2019 6.850 7.070 6.670 6.880 13,300 +0.11(+1.62%)
Mar 14, 2019 7.030 7.120 6.770 6.770 13,054 -0.33(-4.65%)
Mar 13, 2019 7.000 7.200 6.986 7.100 22,824 +0.18(+2.60%)
Mar 12, 2019 7.130 7.390 6.824 6.920 15,636 -0.18(-2.54%)
Mar 11, 2019 6.590 7.100 6.590 7.100 15,653 +0.53(+8.07%)
Mar 08, 2019 6.620 6.760 6.450 6.570 5,200 -0.07(-1.05%)
Mar 07, 2019 6.470 7.010 6.410 6.640 17,024 -0.11(-1.63%)
Mar 06, 2019 6.760 7.000 6.464 6.750 23,805 -0.06(-0.88%)
Mar 05, 2019 6.890 6.920 6.710 6.810 10,436 -0.14(-2.01%)
Mar 04, 2019 7.067 7.067 6.650 6.950 26,271 +0.27(+4.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.