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 )

64.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2020 3.000 3.000 2.950 2.950 2,611 -0.05(-1.67%)
Apr 29, 2020 2.970 3.000 2.880 3.000 4,702 +0.04(+1.18%)
Apr 28, 2020 3.198 3.198 2.945 2.965 16,676 -0.29(-8.77%)
Apr 27, 2020 3.300 3.300 2.970 3.250 10,942 -0.05(-1.52%)
Apr 24, 2020 3.150 3.300 3.150 3.300 3,800 +0.19(+6.11%)
Apr 23, 2020 2.980 3.140 2.980 3.110 7,478 +0.06(+1.97%)
Apr 22, 2020 3.150 3.250 2.875 3.050 10,242 +0.01(+0.33%)
Apr 21, 2020 3.300 3.300 3.040 3.040 5,130 -0.21(-6.46%)
Apr 20, 2020 2.803 3.400 2.803 3.250 11,146 +0.02(+0.62%)
Apr 17, 2020 3.250 3.250 3.200 3.230 8,300 +0.00(+0.00%)
Apr 16, 2020 3.110 3.360 2.840 3.230 4,026 +0.03(+0.94%)
Apr 15, 2020 2.830 3.200 2.830 3.200 5,188 +0.14(+4.58%)
Apr 14, 2020 2.834 3.310 2.834 3.060 29,064 +0.21(+7.37%)
Apr 13, 2020 2.840 3.000 2.700 2.850 7,285 -0.06(-2.06%)
Apr 09, 2020 2.790 2.950 2.745 2.910 11,500 +0.01(+0.34%)
Apr 08, 2020 2.650 2.900 2.650 2.900 6,894 +0.12(+4.32%)
Apr 07, 2020 2.960 2.960 2.750 2.780 7,037 +0.01(+0.36%)
Apr 06, 2020 2.990 2.990 2.515 2.770 11,273 -0.11(-3.82%)
Apr 03, 2020 2.850 2.950 2.690 2.880 6,800 +0.08(+2.86%)
Apr 02, 2020 2.890 2.925 2.760 2.800 5,405 -0.08(-2.78%)
Apr 01, 2020 2.927 3.000 2.618 2.880 10,021 +0.00(+0.00%)
Mar 31, 2020 3.000 3.000 2.600 2.880 27,009 +0.38(+15.20%)
Mar 30, 2020 2.570 2.870 2.500 2.500 10,566 +0.02(+0.81%)
Mar 27, 2020 2.410 2.600 2.410 2.480 12,700 +0.08(+3.33%)
Mar 26, 2020 2.330 2.500 2.330 2.400 4,962 +0.00(+0.00%)
Mar 25, 2020 2.290 2.400 2.290 2.400 2,473 +0.19(+8.60%)
Mar 24, 2020 2.200 2.390 2.162 2.210 8,927 +0.01(+0.45%)
Mar 23, 2020 2.380 2.380 2.100 2.200 6,939 -0.17(-7.17%)
Mar 20, 2020 2.215 2.380 2.156 2.370 5,800 +0.13(+5.80%)
Mar 19, 2020 2.400 2.410 2.050 2.240 37,274 -0.16(-6.67%)
Mar 18, 2020 2.600 2.700 2.335 2.400 39,223 +0.25(+11.56%)
Mar 17, 2020 2.600 2.600 2.130 2.151 116,843 -0.63(-22.62%)
Mar 16, 2020 2.280 2.810 2.280 2.780 12,951 -0.02(-0.71%)
Mar 13, 2020 2.900 2.900 2.690 2.800 33,500 -0.18(-6.04%)
Mar 12, 2020 2.900 2.980 2.640 2.980 26,114 +0.07(+2.41%)
Mar 11, 2020 2.990 3.050 2.807 2.910 23,672 -0.09(-3.00%)
Mar 10, 2020 3.120 3.130 3.000 3.000 15,801 -0.15(-4.76%)
Mar 09, 2020 3.010 3.210 3.003 3.150 16,695 -0.10(-3.08%)
Mar 06, 2020 3.251 3.400 3.110 3.250 11,000 -0.02(-0.61%)
Mar 05, 2020 3.280 3.290 3.020 3.270 8,603 +0.02(+0.62%)
Mar 04, 2020 3.250 3.250 3.010 3.250 8,972 +0.01(+0.31%)
Mar 03, 2020 3.200 3.240 3.015 3.240 12,643 +0.07(+2.21%)
Mar 02, 2020 3.080 3.170 3.000 3.170 12,873 +0.05(+1.60%)
Feb 28, 2020 3.063 3.190 2.960 3.120 3,600 -0.07(-2.19%)
Feb 27, 2020 3.160 3.200 3.000 3.190 36,833 -0.01(-0.31%)
Feb 26, 2020 3.105 3.210 3.000 3.200 8,356 +0.14(+4.58%)
Feb 25, 2020 3.410 3.500 3.060 3.060 16,633 -0.33(-9.87%)
Feb 24, 2020 3.215 3.470 3.166 3.395 15,987 +0.15(+4.78%)
Feb 21, 2020 3.220 3.250 3.188 3.240 7,300 +0.13(+4.18%)
Feb 20, 2020 3.330 3.330 3.050 3.110 46,731 -0.22(-6.61%)
Feb 19, 2020 3.128 3.400 3.128 3.330 53,094 +0.19(+6.05%)
Feb 18, 2020 3.040 3.190 3.000 3.140 19,542 +0.14(+4.67%)
Feb 14, 2020 2.970 3.040 2.970 3.000 33,900 +0.04(+1.35%)
Feb 13, 2020 3.050 3.090 2.960 2.960 17,731 -0.14(-4.52%)
Feb 12, 2020 3.000 3.100 2.894 3.100 31,799 +0.10(+3.33%)
Feb 11, 2020 2.910 3.000 2.900 3.000 7,417 +0.09(+3.09%)
Feb 10, 2020 2.930 3.090 2.910 2.910 2,345 -0.09(-3.00%)
Feb 07, 2020 3.050 3.100 2.970 3.000 24,100 -0.05(-1.64%)
Feb 06, 2020 2.990 3.250 2.870 3.050 44,570 +0.15(+5.17%)
Feb 05, 2020 3.000 3.050 2.900 2.900 14,181 -0.17(-5.54%)
Feb 04, 2020 3.070 3.070 2.990 3.070 14,102 +0.13(+4.42%)
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.