Alpine Immune Sciences Inc (NQ: ALPN )

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.