Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALPA4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 9.98 | 0.05 | 0.50% | 9.84 | 10.03 | 9.70 | 2,990,100 |
| May 17 2024 | 9.93 | -0.17 | -1.68% | 10.09 | 10.26 | 9.85 | 3,889,000 |
| May 16 2024 | 10.10 | -0.06 | -0.59% | 10.22 | 10.30 | 10.03 | 4,310,700 |
| May 15 2024 | 10.16 | 0.17 | 1.70% | 9.93 | 10.24 | 9.93 | 2,944,600 |
| May 14 2024 | 9.99 | -0.21 | -2.06% | 10.33 | 10.39 | 9.97 | 4,214,100 |
| May 13 2024 | 10.20 | -0.09 | -0.87% | 10.29 | 10.35 | 10.08 | 2,462,400 |
| May 10 2024 | 10.29 | 0.29 | 2.90% | 10.25 | 11.03 | 10.18 | 10,025,900 |
| May 09 2024 | 10.00 | 0.20 | 2.04% | 9.62 | 10.00 | 9.55 | 1,827,900 |
| May 08 2024 | 9.80 | 0.18 | 1.87% | 9.56 | 9.88 | 9.50 | 1,377,600 |
| May 07 2024 | 9.62 | -0.15 | -1.54% | 9.80 | 9.92 | 9.58 | 1,754,400 |
| May 06 2024 | 9.77 | 0.02 | 0.21% | 9.73 | 9.91 | 9.60 | 1,881,700 |
| May 03 2024 | 9.75 | 0.05 | 0.52% | 9.90 | 10.16 | 9.75 | 7,207,300 |
| May 02 2024 | 9.70 | 0.20 | 2.11% | 9.62 | 9.86 | 9.62 | 3,834,300 |
| Apr 30 2024 | 9.50 | -0.28 | -2.86% | 9.79 | 9.86 | 9.42 | 2,986,300 |
| Apr 29 2024 | 9.78 | 0.37 | 3.93% | 9.40 | 9.80 | 9.35 | 5,802,700 |
| Apr 26 2024 | 9.41 | 0.11 | 1.18% | 9.36 | 9.55 | 9.34 | 2,192,100 |
| Apr 25 2024 | 9.30 | -0.01 | -0.11% | 9.35 | 9.39 | 9.07 | 2,636,700 |
| Apr 24 2024 | 9.31 | -0.02 | -0.21% | 9.34 | 9.46 | 9.12 | 3,884,400 |
| Apr 23 2024 | 9.33 | 0.20 | 2.19% | 9.05 | 9.33 | 8.95 | 3,397,800 |
| Apr 22 2024 | 9.13 | 0.13 | 1.44% | 9.00 | 9.24 | 8.72 | 3,702,800 |
| Apr 19 2024 | 9.00 | 0.51 | 6.01% | 8.49 | 9.20 | 8.47 | 8,229,300 |
| Apr 18 2024 | 8.49 | 0.12 | 1.43% | 8.37 | 8.58 | 8.33 | 5,138,000 |
| Apr 17 2024 | 8.37 | -0.05 | -0.59% | 8.51 | 8.60 | 8.03 | 10,220,300 |
| Apr 16 2024 | 8.42 | -0.51 | -5.71% | 8.88 | 8.88 | 8.41 | 8,413,600 |
| Apr 15 2024 | 8.93 | -0.32 | -3.46% | 9.27 | 9.27 | 8.91 | 6,437,800 |
| Apr 12 2024 | 9.25 | -0.08 | -0.86% | 9.25 | 9.38 | 9.19 | 2,644,200 |
| Apr 11 2024 | 9.33 | 0.16 | 1.74% | 9.18 | 9.44 | 9.11 | 5,460,700 |
| Apr 10 2024 | 9.17 | -0.35 | -3.68% | 9.45 | 9.48 | 9.15 | 4,132,600 |
| Apr 09 2024 | 9.52 | 0.13 | 1.38% | 9.43 | 9.74 | 9.36 | 2,155,600 |
| Apr 08 2024 | 9.39 | -0.19 | -1.98% | 9.56 | 9.61 | 9.32 | 1,748,300 |
| Apr 05 2024 | 9.58 | -0.12 | -1.24% | 9.74 | 9.84 | 9.55 | 11,939,700 |
| Apr 04 2024 | 9.70 | 0.30 | 3.19% | 9.33 | 9.94 | 9.33 | 2,952,100 |
| Apr 03 2024 | 9.40 | 0.13 | 1.40% | 9.28 | 9.54 | 9.11 | 3,964,200 |
| Apr 02 2024 | 9.27 | 0.02 | 0.22% | 9.24 | 9.42 | 9.09 | 3,050,200 |
| Apr 01 2024 | 9.25 | -0.25 | -2.63% | 9.56 | 9.58 | 9.20 | 3,374,800 |
| Mar 28 2024 | 9.50 | 0.07 | 0.74% | 9.43 | 9.77 | 9.35 | 2,806,000 |
| Mar 27 2024 | 9.43 | 0.08 | 0.86% | 9.34 | 9.51 | 9.24 | 2,001,500 |
| Mar 26 2024 | 9.35 | 0.12 | 1.30% | 9.20 | 9.49 | 9.16 | 1,903,200 |
| Mar 25 2024 | 9.23 | -0.17 | -1.81% | 9.44 | 9.46 | 9.20 | 1,538,200 |
| Mar 22 2024 | 9.40 | 0.16 | 1.73% | 9.20 | 9.41 | 9.14 | 2,731,400 |
| Mar 21 2024 | 9.24 | -0.37 | -3.85% | 9.53 | 9.53 | 9.24 | 2,106,700 |
| Mar 20 2024 | 9.61 | 0.42 | 4.57% | 9.08 | 9.65 | 9.08 | 5,132,200 |
| Mar 19 2024 | 9.19 | -0.05 | -0.54% | 9.26 | 9.47 | 9.01 | 4,519,600 |
| Mar 18 2024 | 9.24 | -0.31 | -3.25% | 9.56 | 9.63 | 9.20 | 7,706,500 |
| Mar 15 2024 | 9.55 | -0.65 | -6.37% | 10.15 | 10.24 | 9.54 | 7,234,200 |
| Mar 14 2024 | 10.20 | 0.12 | 1.19% | 10.08 | 10.35 | 10.02 | 2,775,400 |
| Mar 13 2024 | 10.08 | 0.21 | 2.13% | 9.85 | 10.14 | 9.81 | 2,403,300 |
| Mar 12 2024 | 9.87 | 0.25 | 2.60% | 9.77 | 10.02 | 9.63 | 2,592,400 |
| Mar 11 2024 | 9.62 | -0.11 | -1.13% | 9.66 | 9.85 | 9.60 | 5,534,400 |
| Mar 08 2024 | 9.73 | 0.10 | 1.04% | 9.51 | 9.85 | 9.43 | 2,243,700 |
| Mar 07 2024 | 9.63 | 0.00 | 0.00% | 9.63 | 9.69 | 9.47 | 2,729,900 |
| Mar 06 2024 | 9.63 | -0.03 | -0.31% | 9.70 | 9.89 | 9.56 | 2,824,900 |
| Mar 05 2024 | 9.66 | -0.15 | -1.53% | 9.83 | 9.94 | 9.46 | 4,623,600 |
| Mar 04 2024 | 9.81 | -0.47 | -4.57% | 10.30 | 10.30 | 9.81 | 2,037,600 |
| Mar 01 2024 | 10.28 | 0.11 | 1.08% | 10.17 | 10.32 | 10.04 | 2,659,800 |
| Feb 29 2024 | 10.17 | -0.03 | -0.29% | 10.17 | 10.20 | 9.94 | 3,400,200 |
| Feb 28 2024 | 10.20 | -0.12 | -1.16% | 10.24 | 10.43 | 10.14 | 3,691,300 |
| Feb 27 2024 | 10.32 | 0.15 | 1.47% | 10.23 | 10.50 | 10.13 | 4,899,700 |
| Feb 26 2024 | 10.17 | 0.12 | 1.19% | 10.01 | 10.27 | 9.78 | 4,585,600 |
| Feb 23 2024 | 10.05 | 0.13 | 1.31% | 9.94 | 10.09 | 9.79 | 6,635,300 |
| Feb 22 2024 | 9.92 | 0.16 | 1.64% | 9.76 | 10.07 | 9.72 | 7,225,000 |
| Feb 21 2024 | 9.76 | 0.13 | 1.35% | 9.63 | 9.83 | 9.23 | 3,970,000 |
