Alpine Immune Sciences Inc (ALPN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0.32 | 0.494972931168 | 64.65 | 65 | 64.5 | 1805613 | 64.85819936 | CS |
| 26 | 42.52 | 189.398663697 | 22.45 | 65 | 21.92 | 2179052 | 51.17753725 | CS |
| 52 | 52.72 | 430.367346939 | 12.25 | 65 | 8.33 | 1193884 | 40.32330298 | CS |
| 156 | 56.47 | 664.352941176 | 8.5 | 65 | 4.82 | 424282 | 34.55094573 | CS |
| 260 | 60.47 | 1343.77777778 | 4.5 | 65 | 2.05 | 314076 | 29.4449486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1721946900 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1721860500 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1721774100 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1721687700 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1721428500 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1721342100 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1721255700 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1721169300 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1721082900 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1720823700 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1720737300 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1720650900 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1720564500 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1720478100 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1720218900 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1720040640 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1719959700 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1719873300 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1719614100 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1719527700 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1719441300 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1719354900 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1719268500 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1719009300 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1718922900 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1718750100 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1718663700 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1718404500 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1718318100 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1718231700 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1718145300 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1718058900 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1717799700 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1717713300 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1717626900 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1717540500 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1717454100 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1717194900 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1717108500 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1717022100 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1716935700 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1716590100 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1716503700 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1716417300 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1716330900 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1716244500 | 64.97 | 0 | 0.00 | 64.97 | 64.97 | 64.97 | 0 |
| 1715985300 | 64.97 | 0.01 | 0.02 | 64.98 | 65 | 64.97 | 4285633 |
| 1715898900 | 64.959999 | -0.01 | -0.02 | 64.97 | 64.98 | 64.95 | 735193 |
| 1715812500 | 64.97 | 0.02 | 0.03 | 64.95 | 64.97 | 64.94 | 1260501 |
| 1715726100 | 64.95 | 0 | 0.00 | 64.94 | 64.959999 | 64.94 | 1045361 |
| 1715639700 | 64.95 | 0.01 | 0.02 | 64.94 | 64.959999 | 64.92 | 2966655 |
| 1715380500 | 64.94 | 0.12 | 0.19 | 64.94 | 64.94 | 64.91 | 3047933 |
| 1715294100 | 64.819999 | 0.12 | 0.19 | 64.67 | 64.849999 | 64.65 | 1141350 |
| 1715207700 | 64.7 | 0.06 | 0.09 | 64.629999 | 64.72 | 64.59 | 748953 |
| 1715121300 | 64.64 | 0.06 | 0.09 | 64.599999 | 64.67 | 64.56 | 1332212 |
| 1715034900 | 64.58 | -0.03 | -0.05 | 64.629999 | 64.64 | 64.5 | 1373769 |
| 1714775700 | 64.61 | 0.01 | 0.02 | 64.65 | 64.65 | 64.58 | 1924182 |
| 1714689300 | 64.599999 | 0 | 0.00 | 64.62 | 64.68 | 64.58 | 2816785 |
| 1714602900 | 64.599999 | 0.01 | 0.02 | 64.629999 | 64.69 | 64.56 | 2763296 |
| 1714516500 | 64.59 | -0.11 | -0.17 | 64.629999 | 64.72 | 64.56 | 1574997 |
| 1714430100 | 64.7 | 0.14 | 0.22 | 64.61 | 64.7 | 64.569999 | 1631276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
