Alpine Immune Sciences Inc (34LA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 36 | 62 | 32 | 313 | 57.3795872 | DE |
| 26 | 0 | 0 | 18 | 62 | 15.5 | 338 | 38.91923505 | DE |
| 52 | 0 | 0 | 11.4 | 62 | 8.15 | 291 | 33.768671 | DE |
| 156 | 0 | 0 | 11.4 | 62 | 8.15 | 291 | 33.768671 | DE |
| 260 | 0 | 0 | 11.4 | 62 | 8.15 | 291 | 33.768671 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347220 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1719260820 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1719001620 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1718915220 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1718828820 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1718742420 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1718656020 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1718396820 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1718310420 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1718224020 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1718137620 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1718051220 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1717792020 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1717705620 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1717619220 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1717532820 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1717446420 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1717187220 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1717100820 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1717014420 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1716928020 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1716841620 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1716582420 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1716496020 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1716409620 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1716323220 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1716236820 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1715977620 | 60 | 0.5 | 0.84 | 60 | 60 | 60 | 1 |
| 1715891220 | 59.5 | -0.5 | -0.83 | 59 | 59.5 | 59 | 1081 |
| 1715804820 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1715718420 | 60 | 0 | 0.00 | 60 | 60 | 60 | 20 |
| 1715631960 | 60 | -0.5 | -0.83 | 60 | 60 | 60 | 30 |
| 1715372820 | 60.5 | 1 | 1.68 | 60.5 | 60.5 | 60.5 | 10 |
| 1715286420 | 59.5 | -0.5 | -0.83 | 59.5 | 59.5 | 59.5 | 2 |
| 1715200020 | 60 | 0 | 0.00 | 60 | 60 | 60 | 225 |
| 1715113620 | 60 | 0.5 | 0.84 | 60 | 60 | 60 | 51 |
| 1715027220 | 59.5 | -0.5 | -0.83 | 59.5 | 59.5 | 59 | 833 |
| 1714768020 | 60 | 0 | 0.00 | 60 | 60 | 60 | 30 |
| 1714681560 | 60 | 0 | 0.00 | 61 | 61 | 59.5 | 389 |
| 1714508820 | 60 | -0.5 | -0.83 | 59.5 | 60.5 | 59 | 370 |
| 1714422420 | 60.5 | 1 | 1.68 | 60 | 60.5 | 60 | 65 |
| 1714163220 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1714076820 | 59.5 | -0.5 | -0.83 | 59.5 | 59.5 | 59.5 | 1 |
| 1713990420 | 60 | 0 | 0.00 | 61 | 61 | 60 | 170 |
| 1713903960 | 60 | -0.5 | -0.83 | 61.5 | 61.5 | 60 | 25 |
| 1713817560 | 60.5 | 0 | 0.00 | 61.5 | 61.5 | 60 | 201 |
| 1713558420 | 60.5 | 0 | 0.00 | 61 | 62 | 60.5 | 541 |
| 1713472020 | 60.5 | 0.5 | 0.83 | 60 | 60.5 | 60 | 554 |
| 1713385620 | 60 | 0 | 0.00 | 60 | 61 | 60 | 263 |
| 1713299220 | 60 | -0.5 | -0.83 | 61 | 61 | 60 | 166 |
| 1713212820 | 60.5 | 0 | 0.00 | 59 | 60.5 | 57.5 | 847 |
| 1712953620 | 60.5 | 0.5 | 0.83 | 60 | 61.5 | 60 | 497 |
| 1712867220 | 60 | 19.8 | 49.25 | 59.5 | 60.5 | 59 | 2329 |
| 1712780760 | 40.2 | 5.2 | 14.86 | 39.799999 | 40.2 | 39.799999 | 136 |
| 1712694360 | 35 | -0.4 | -1.13 | 35 | 35 | 35 | 86 |
| 1712607960 | 35.4 | 2.4 | 7.27 | 32.6 | 35.4 | 32.6 | 75 |
| 1712348820 | 33 | 1 | 3.13 | 33 | 33 | 33 | 60 |
| 1712262360 | 32 | -3.4 | -9.60 | 34.799999 | 35.2 | 32 | 527 |
| 1712175960 | 35.4 | -1.8 | -4.84 | 36 | 36 | 35.4 | 45 |
| 1712089560 | 37.2 | 3.2 | 9.41 | 38 | 38.2 | 37 | 116 |
| 1711661220 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1711574820 | 34 | -0.4 | -1.16 | 35.4 | 35.4 | 34 | 105 |
| 1711488360 | 34.4 | -0.4 | -1.15 | 34.6 | 34.6 | 34.4 | 147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
