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, 2018 9.080 9.150 8.940 8.980 12,368 -0.07(-0.77%)
May 30, 2018 9.180 9.180 9.020 9.050 9,677 -0.08(-0.88%)
May 29, 2018 9.230 9.550 9.000 9.130 11,652 -0.14(-1.51%)
May 25, 2018 9.270 9.270 9.270 0 +0.24(+2.66%)
May 24, 2018 9.260 9.300 9.000 9.030 52,694 -0.29(-3.11%)
May 23, 2018 9.570 9.890 9.320 9.320 14,397 -0.35(-3.62%)
May 22, 2018 10.00 10.42 9.403 9.670 44,132 -0.38(-3.78%)
May 21, 2018 10.39 10.57 9.310 10.05 90,302 +0.10(+1.01%)
May 18, 2018 9.000 9.950 9.000 9.950 38,823 +1.14(+12.94%)
May 17, 2018 8.170 9.250 8.170 8.810 26,804 +0.69(+8.50%)
May 16, 2018 8.050 8.210 8.030 8.120 11,544 +0.08(+1.00%)
May 15, 2018 7.990 8.100 7.970 8.040 28,544 +0.06(+0.75%)
May 14, 2018 7.940 8.064 7.910 7.980 22,150 +0.10(+1.27%)
May 11, 2018 7.580 8.440 7.510 7.880 35,232 +0.35(+4.65%)
May 10, 2018 7.430 7.560 7.370 7.530 22,111 +0.10(+1.35%)
May 09, 2018 7.430 7.820 7.430 7.430 21,463 -0.25(-3.26%)
May 08, 2018 7.700 7.700 7.430 7.680 10,073 +0.12(+1.59%)
May 07, 2018 7.270 7.850 7.270 7.560 43,238 +0.40(+5.59%)
May 04, 2018 7.490 7.500 7.140 7.160 13,363 -0.34(-4.53%)
May 03, 2018 7.490 7.570 6.850 7.500 48,863 +0.05(+0.67%)
May 02, 2018 7.450 7.860 7.450 7.450 11,619 -0.03(-0.40%)
May 01, 2018 7.719 7.901 7.330 7.480 57,805 -0.30(-3.86%)
Apr 30, 2018 7.870 7.990 7.620 7.780 27,741 -0.04(-0.51%)
Apr 27, 2018 7.940 8.000 7.685 7.820 27,781 -0.15(-1.88%)
Apr 26, 2018 8.300 8.300 7.960 7.970 17,921 -0.08(-0.99%)
Apr 25, 2018 7.637 8.146 7.620 8.050 11,168 +0.43(+5.64%)
Apr 24, 2018 7.840 7.840 7.580 7.620 8,410 -0.19(-2.43%)
Apr 23, 2018 7.950 7.950 7.810 7.810 3,057 -0.10(-1.26%)
Apr 20, 2018 8.260 8.260 7.910 7.910 11,699 -0.27(-3.30%)
Apr 19, 2018 7.700 8.215 7.700 8.180 16,128 +0.47(+6.10%)
Apr 18, 2018 7.540 8.290 7.540 7.710 16,707 +0.30(+4.05%)
Apr 17, 2018 7.732 7.732 7.370 7.410 9,538 -0.34(-4.39%)
Apr 16, 2018 7.800 7.900 7.740 7.750 3,958 -0.12(-1.52%)
Apr 13, 2018 7.760 8.000 7.720 7.870 11,432 +0.12(+1.55%)
Apr 12, 2018 7.980 7.980 7.750 7.750 4,306 -0.15(-1.90%)
Apr 11, 2018 8.030 8.030 7.710 7.900 6,301 +0.19(+2.46%)
Apr 10, 2018 7.966 7.966 7.550 7.710 27,492 +0.00(+0.00%)
Apr 09, 2018 8.048 8.140 7.660 7.710 9,840 -0.36(-4.46%)
Apr 06, 2018 8.130 8.130 7.940 8.070 7,220 -0.10(-1.22%)
Apr 05, 2018 8.145 8.210 8.020 8.170 7,148 +0.00(+0.00%)
Apr 04, 2018 7.740 8.230 7.740 8.170 15,674 +0.34(+4.34%)
Apr 03, 2018 7.970 8.133 7.623 7.830 20,247 -0.07(-0.89%)
Apr 02, 2018 8.060 8.340 7.690 7.900 7,297 -0.10(-1.25%)
Mar 29, 2018 8.000 8.000 8.000 0 -0.32(-3.85%)
Mar 28, 2018 7.950 8.340 7.540 8.320 15,951 +0.37(+4.65%)
Mar 27, 2018 8.460 8.590 7.690 7.950 24,452 -0.34(-4.10%)
Mar 26, 2018 8.640 8.640 8.240 8.290 13,251 -0.31(-3.60%)
Mar 23, 2018 8.900 8.950 8.200 8.600 15,828 -0.38(-4.23%)
Mar 22, 2018 9.050 9.180 8.780 8.980 12,819 -0.07(-0.77%)
Mar 21, 2018 8.850 9.310 8.850 9.050 14,882 +0.20(+2.26%)
Mar 20, 2018 8.960 9.050 8.540 8.850 31,102 -0.14(-1.56%)
Mar 19, 2018 8.900 9.230 8.710 8.990 24,056 +0.04(+0.45%)
Mar 16, 2018 8.760 9.220 8.560 8.950 127,577 +0.35(+4.07%)
Mar 15, 2018 8.630 8.750 8.310 8.600 33,953 -0.10(-1.15%)
Mar 14, 2018 8.730 8.790 8.320 8.700 29,299 +0.20(+2.35%)
Mar 13, 2018 8.700 8.910 8.500 8.500 53,081 -0.19(-2.19%)
Mar 12, 2018 8.770 8.902 8.580 8.690 20,027 +0.06(+0.70%)
Mar 09, 2018 8.700 8.884 8.470 8.630 25,866 -0.06(-0.69%)
Mar 08, 2018 8.800 8.850 8.410 8.690 35,725 -0.01(-0.11%)
Mar 07, 2018 8.741 8.870 8.561 8.700 39,784 +0.10(+1.16%)
Mar 06, 2018 8.500 8.785 8.230 8.600 35,020 +0.19(+2.26%)
Mar 05, 2018 8.410 8.650 8.110 8.410 34,997 -0.16(-1.87%)
Mar 02, 2018 8.750 8.750 8.450 8.570 10,968 -0.30(-3.38%)
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.