Italia markets open in 34 minutes

Alpine Immune Sciences, Inc. (ALPN)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
64,600,00 (0,00%)
Alla chiusura: 04:00PM EDT
64,47 -0,13 (-0,20%)
Dopo ore: 04:17PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202464,6564,6564,5864,6064,601.924.182
02 mag 202464,6264,6864,5864,6064,602.816.800
01 mag 202464,6364,6964,5664,6064,602.763.300
30 apr 202464,6364,7264,5664,5964,591.575.000
29 apr 202464,6164,7064,5764,7064,701.631.300
26 apr 202464,5864,6364,5164,5664,561.328.600
25 apr 202464,5764,6564,5464,6264,621.768.700
24 apr 202464,5764,6364,5664,5764,571.180.200
23 apr 202464,5864,7064,5064,5564,553.104.200
22 apr 202464,5264,5864,4464,5864,581.793.700
19 apr 202464,4364,5564,4064,5564,553.979.000
18 apr 202464,4264,4864,4264,4364,432.485.700
17 apr 202464,4264,5064,4264,4664,462.633.300
16 apr 202464,4064,5064,4064,5064,502.972.500
15 apr 202464,3964,5064,3764,4264,423.550.100
12 apr 202464,3664,5764,3464,3764,374.099.900
11 apr 202464,1864,4564,1564,4064,4034.587.900
10 apr 202437,8947,8437,4347,0447,0412.234.000
09 apr 202439,1639,6337,5738,9438,941.174.700
08 apr 202434,8339,5034,2538,5338,532.587.400
05 apr 202435,1436,1334,5134,9134,911.099.900
04 apr 202438,3538,4234,3135,3335,331.578.400
03 apr 202439,0040,1436,6638,1138,111.647.200
02 apr 202439,7241,1639,0139,2139,211.005.300
01 apr 202439,3140,3237,9340,2240,221.355.400
28 mar 202438,6541,0437,1839,6439,641.462.100
27 mar 202437,7039,0436,6838,6538,65787.100
26 mar 202437,8639,1537,4237,4537,45776.800
25 mar 202439,3040,1437,4737,5537,55642.200
22 mar 202441,3241,4738,8939,3439,34853.400
21 mar 202440,5142,8840,2341,6041,601.213.200
20 mar 202440,2641,7939,7340,2340,231.257.900
19 mar 202437,4042,2437,1539,9539,953.076.100
18 mar 202436,4636,7935,0035,4735,47978.200
15 mar 202435,9237,3735,5636,3836,384.020.800
14 mar 202436,2137,0034,8635,8935,891.415.200
13 mar 202436,4437,5236,0536,6136,61868.700
12 mar 202436,3437,5135,6136,4536,451.015.300
11 mar 202435,7237,2035,2935,3835,381.185.400
08 mar 202437,5238,1235,5235,9335,931.332.100
07 mar 202438,9139,2736,7137,0037,001.043.100
06 mar 202438,3038,7437,7838,5538,55719.700
05 mar 202436,4038,0236,2637,4737,471.747.800
04 mar 202436,6037,0335,0136,6636,661.248.700
01 mar 202435,4536,5735,2736,0036,00994.900
29 feb 202435,6335,6334,6235,2235,22749.300
28 feb 202435,6736,1634,6234,9234,92605.600
27 feb 202435,0136,7034,9935,9635,961.191.100
26 feb 202433,9234,9333,7234,7534,75786.400
23 feb 202433,1933,9932,3833,9233,92785.700
22 feb 202430,8933,4830,5933,1133,111.079.000
21 feb 202430,3830,7629,5630,3930,39529.400
20 feb 202431,1431,4829,8030,5130,511.399.400
16 feb 202429,7432,1329,4831,2631,261.479.900
15 feb 202430,2530,7729,3129,8829,88641.500
14 feb 202429,3329,9428,6929,1329,13862.600
13 feb 202428,9029,9828,4128,7728,77966.400
12 feb 202429,2530,6529,1730,3830,381.922.500
09 feb 202428,7029,6628,0429,0429,041.812.600
08 feb 202427,1728,6027,1028,4128,411.641.900
07 feb 202426,6227,4226,0927,1027,10912.000
06 feb 202427,3227,5226,1626,5226,52756.300
05 feb 202427,5227,7826,3427,4527,45703.800
02 feb 202427,9628,3627,4427,6927,69584.700
01 feb 202426,8428,4426,5027,9827,981.377.200
31 gen 202425,6727,1225,3726,6126,611.412.800
30 gen 202425,7326,1424,6825,7325,731.778.100
29 gen 202425,1226,2324,5626,1026,102.277.400
26 gen 202422,4425,3421,9225,1225,124.403.900
25 gen 202418,8622,0018,8621,7421,742.943.600
24 gen 202419,7819,7918,5618,5618,56430.600
23 gen 202420,0020,2719,2919,4819,48365.100
22 gen 202420,0220,3219,8119,8619,86411.700
19 gen 202419,5219,9019,2619,8419,84483.800
18 gen 202420,5420,8019,1119,3519,35350.700
17 gen 202420,2420,4219,7020,3320,33556.600
16 gen 202420,3420,7419,4720,6320,63953.800
12 gen 202419,8920,5719,7520,4520,45866.700
11 gen 202419,9120,2419,4519,6619,66986.300
10 gen 202419,8520,3119,6519,9719,97829.800
09 gen 202418,7719,6518,6219,5019,50433.100
08 gen 202417,8018,9017,5818,8118,81376.700
05 gen 202418,0318,3317,3217,7517,75564.100
04 gen 202418,5818,7818,2618,3318,33390.600
03 gen 202418,8319,0718,4518,5018,50380.700
02 gen 202418,8119,4818,6319,0019,00599.400
29 dic 202319,6519,6518,9319,0619,061.129.500
28 dic 202319,9720,2419,2719,5619,56912.300
27 dic 202320,3020,4819,7419,9219,92707.600
26 dic 202319,8820,5119,5720,2220,22405.500
22 dic 202320,1820,9419,1419,4219,42813.500
21 dic 202319,4219,9118,8419,7319,73255.900
20 dic 202319,8219,9418,9318,9618,96679.900
19 dic 202319,1020,0518,9319,9419,94704.300
18 dic 202318,9019,0317,5818,9218,92661.300
15 dic 202319,2219,2718,5018,9018,902.866.700
14 dic 202318,9619,1718,0718,8818,881.422.100
13 dic 202317,2918,9817,1518,8118,811.115.400
12 dic 202317,4017,6416,7717,3217,32832.400
11 dic 202317,0317,7516,8417,2817,28841.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...