Alpine Immune Sciences, Inc. (ALPN)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 64.98 | 65.00 | 64.97 | 64.97 | 64.97 | 4,169,600 |
| 16 may 2024 | 64.97 | 64.98 | 64.95 | 64.96 | 64.96 | 735,200 |
| 15 may 2024 | 64.95 | 64.97 | 64.94 | 64.97 | 64.97 | 1,260,500 |
| 14 may 2024 | 64.94 | 64.96 | 64.94 | 64.95 | 64.95 | 1,045,400 |
| 13 may 2024 | 64.94 | 64.96 | 64.92 | 64.95 | 64.95 | 2,966,700 |
| 10 may 2024 | 64.94 | 64.94 | 64.91 | 64.94 | 64.94 | 3,047,900 |
| 09 may 2024 | 64.67 | 64.85 | 64.65 | 64.82 | 64.82 | 1,141,300 |
| 08 may 2024 | 64.63 | 64.72 | 64.59 | 64.70 | 64.70 | 749,000 |
| 07 may 2024 | 64.60 | 64.67 | 64.56 | 64.64 | 64.64 | 1,332,200 |
| 06 may 2024 | 64.63 | 64.64 | 64.50 | 64.60 | 64.60 | 1,373,800 |
| 03 may 2024 | 64.65 | 64.65 | 64.58 | 64.60 | 64.60 | 1,924,200 |
| 02 may 2024 | 64.62 | 64.68 | 64.58 | 64.60 | 64.60 | 2,816,800 |
| 01 may 2024 | 64.63 | 64.69 | 64.56 | 64.60 | 64.60 | 2,763,300 |
| 30 abr 2024 | 64.63 | 64.72 | 64.56 | 64.59 | 64.59 | 1,575,000 |
| 29 abr 2024 | 64.61 | 64.70 | 64.57 | 64.70 | 64.70 | 1,631,300 |
| 26 abr 2024 | 64.58 | 64.63 | 64.51 | 64.56 | 64.56 | 1,328,600 |
| 25 abr 2024 | 64.57 | 64.65 | 64.54 | 64.62 | 64.62 | 1,768,700 |
| 24 abr 2024 | 64.57 | 64.63 | 64.56 | 64.57 | 64.57 | 1,180,200 |
| 23 abr 2024 | 64.58 | 64.70 | 64.50 | 64.55 | 64.55 | 3,104,200 |
| 22 abr 2024 | 64.52 | 64.58 | 64.44 | 64.58 | 64.58 | 1,793,700 |
| 19 abr 2024 | 64.43 | 64.55 | 64.40 | 64.55 | 64.55 | 3,979,000 |
| 18 abr 2024 | 64.42 | 64.48 | 64.42 | 64.43 | 64.43 | 2,485,700 |
| 17 abr 2024 | 64.42 | 64.50 | 64.42 | 64.46 | 64.46 | 2,633,300 |
| 16 abr 2024 | 64.40 | 64.50 | 64.40 | 64.50 | 64.50 | 2,972,500 |
| 15 abr 2024 | 64.39 | 64.50 | 64.37 | 64.42 | 64.42 | 3,550,100 |
| 12 abr 2024 | 64.36 | 64.57 | 64.34 | 64.37 | 64.37 | 4,099,900 |
| 11 abr 2024 | 64.18 | 64.45 | 64.15 | 64.40 | 64.40 | 34,587,900 |
| 10 abr 2024 | 37.89 | 47.84 | 37.43 | 47.04 | 47.04 | 12,234,000 |
| 09 abr 2024 | 39.16 | 39.63 | 37.57 | 38.94 | 38.94 | 1,174,700 |
| 08 abr 2024 | 34.83 | 39.50 | 34.25 | 38.53 | 38.53 | 2,587,400 |
| 05 abr 2024 | 35.14 | 36.13 | 34.51 | 34.91 | 34.91 | 1,099,900 |
| 04 abr 2024 | 38.35 | 38.42 | 34.31 | 35.33 | 35.33 | 1,578,400 |
| 03 abr 2024 | 39.00 | 40.14 | 36.66 | 38.11 | 38.11 | 1,647,200 |
| 02 abr 2024 | 39.72 | 41.16 | 39.01 | 39.21 | 39.21 | 1,005,300 |
| 01 abr 2024 | 39.31 | 40.32 | 37.93 | 40.22 | 40.22 | 1,355,400 |
| 28 mar 2024 | 38.65 | 41.04 | 37.18 | 39.64 | 39.64 | 1,462,100 |
| 27 mar 2024 | 37.70 | 39.04 | 36.68 | 38.65 | 38.65 | 787,100 |
| 26 mar 2024 | 37.86 | 39.15 | 37.42 | 37.45 | 37.45 | 776,800 |
| 25 mar 2024 | 39.30 | 40.14 | 37.47 | 37.55 | 37.55 | 642,200 |
| 22 mar 2024 | 41.32 | 41.47 | 38.89 | 39.34 | 39.34 | 853,400 |
| 21 mar 2024 | 40.51 | 42.88 | 40.23 | 41.60 | 41.60 | 1,213,200 |
| 20 mar 2024 | 40.26 | 41.79 | 39.73 | 40.23 | 40.23 | 1,257,900 |
| 19 mar 2024 | 37.40 | 42.24 | 37.15 | 39.95 | 39.95 | 3,076,100 |
| 18 mar 2024 | 36.46 | 36.79 | 35.00 | 35.47 | 35.47 | 978,200 |
| 15 mar 2024 | 35.92 | 37.37 | 35.56 | 36.38 | 36.38 | 4,020,800 |
| 14 mar 2024 | 36.21 | 37.00 | 34.86 | 35.89 | 35.89 | 1,415,200 |
| 13 mar 2024 | 36.44 | 37.52 | 36.05 | 36.61 | 36.61 | 868,700 |
| 12 mar 2024 | 36.34 | 37.51 | 35.61 | 36.45 | 36.45 | 1,015,300 |
| 11 mar 2024 | 35.72 | 37.20 | 35.29 | 35.38 | 35.38 | 1,185,400 |
| 08 mar 2024 | 37.52 | 38.12 | 35.52 | 35.93 | 35.93 | 1,332,100 |
| 07 mar 2024 | 38.91 | 39.27 | 36.71 | 37.00 | 37.00 | 1,043,100 |
| 06 mar 2024 | 38.30 | 38.74 | 37.78 | 38.55 | 38.55 | 719,700 |
| 05 mar 2024 | 36.40 | 38.02 | 36.26 | 37.47 | 37.47 | 1,747,800 |
| 04 mar 2024 | 36.60 | 37.03 | 35.01 | 36.66 | 36.66 | 1,248,700 |
| 01 mar 2024 | 35.45 | 36.57 | 35.27 | 36.00 | 36.00 | 994,900 |
| 29 feb 2024 | 35.63 | 35.63 | 34.62 | 35.22 | 35.22 | 749,300 |
| 28 feb 2024 | 35.67 | 36.16 | 34.62 | 34.92 | 34.92 | 605,600 |
| 27 feb 2024 | 35.01 | 36.70 | 34.99 | 35.96 | 35.96 | 1,191,100 |
| 26 feb 2024 | 33.92 | 34.93 | 33.72 | 34.75 | 34.75 | 786,400 |
| 23 feb 2024 | 33.19 | 33.99 | 32.38 | 33.92 | 33.92 | 785,700 |
| 22 feb 2024 | 30.89 | 33.48 | 30.59 | 33.11 | 33.11 | 1,079,000 |
| 21 feb 2024 | 30.38 | 30.76 | 29.56 | 30.39 | 30.39 | 529,400 |
| 20 feb 2024 | 31.14 | 31.48 | 29.80 | 30.51 | 30.51 | 1,399,400 |
| 16 feb 2024 | 29.74 | 32.13 | 29.48 | 31.26 | 31.26 | 1,479,900 |
| 15 feb 2024 | 30.25 | 30.77 | 29.31 | 29.88 | 29.88 | 641,500 |
| 14 feb 2024 | 29.33 | 29.94 | 28.69 | 29.13 | 29.13 | 862,600 |
| 13 feb 2024 | 28.90 | 29.98 | 28.41 | 28.77 | 28.77 | 966,400 |
| 12 feb 2024 | 29.25 | 30.65 | 29.17 | 30.38 | 30.38 | 1,922,500 |
| 09 feb 2024 | 28.70 | 29.66 | 28.04 | 29.04 | 29.04 | 1,812,600 |
| 08 feb 2024 | 27.17 | 28.60 | 27.10 | 28.41 | 28.41 | 1,641,900 |
| 07 feb 2024 | 26.62 | 27.42 | 26.09 | 27.10 | 27.10 | 912,000 |
| 06 feb 2024 | 27.32 | 27.52 | 26.16 | 26.52 | 26.52 | 756,300 |
| 05 feb 2024 | 27.52 | 27.78 | 26.34 | 27.45 | 27.45 | 703,800 |
| 02 feb 2024 | 27.96 | 28.36 | 27.44 | 27.69 | 27.69 | 584,700 |
| 01 feb 2024 | 26.84 | 28.44 | 26.50 | 27.98 | 27.98 | 1,377,200 |
| 31 ene 2024 | 25.67 | 27.12 | 25.37 | 26.61 | 26.61 | 1,412,800 |
| 30 ene 2024 | 25.73 | 26.14 | 24.68 | 25.73 | 25.73 | 1,778,100 |
| 29 ene 2024 | 25.12 | 26.23 | 24.56 | 26.10 | 26.10 | 2,277,400 |
| 26 ene 2024 | 22.44 | 25.34 | 21.92 | 25.12 | 25.12 | 4,403,900 |
| 25 ene 2024 | 18.86 | 22.00 | 18.86 | 21.74 | 21.74 | 2,943,600 |
| 24 ene 2024 | 19.78 | 19.79 | 18.56 | 18.56 | 18.56 | 430,600 |
| 23 ene 2024 | 20.00 | 20.27 | 19.29 | 19.48 | 19.48 | 365,100 |
| 22 ene 2024 | 20.02 | 20.32 | 19.81 | 19.86 | 19.86 | 411,700 |
| 19 ene 2024 | 19.52 | 19.90 | 19.26 | 19.84 | 19.84 | 483,800 |
| 18 ene 2024 | 20.54 | 20.80 | 19.11 | 19.35 | 19.35 | 350,700 |
| 17 ene 2024 | 20.24 | 20.42 | 19.70 | 20.33 | 20.33 | 556,600 |
| 16 ene 2024 | 20.34 | 20.74 | 19.47 | 20.63 | 20.63 | 953,800 |
| 12 ene 2024 | 19.89 | 20.57 | 19.75 | 20.45 | 20.45 | 866,700 |
| 11 ene 2024 | 19.91 | 20.24 | 19.45 | 19.66 | 19.66 | 986,300 |
| 10 ene 2024 | 19.85 | 20.31 | 19.65 | 19.97 | 19.97 | 829,800 |
| 09 ene 2024 | 18.77 | 19.65 | 18.62 | 19.50 | 19.50 | 433,100 |
| 08 ene 2024 | 17.80 | 18.90 | 17.58 | 18.81 | 18.81 | 376,700 |
| 05 ene 2024 | 18.03 | 18.33 | 17.32 | 17.75 | 17.75 | 564,100 |
| 04 ene 2024 | 18.58 | 18.78 | 18.26 | 18.33 | 18.33 | 390,600 |
| 03 ene 2024 | 18.83 | 19.07 | 18.45 | 18.50 | 18.50 | 380,700 |
| 02 ene 2024 | 18.81 | 19.48 | 18.63 | 19.00 | 19.00 | 599,400 |
| 29 dic 2023 | 19.65 | 19.65 | 18.93 | 19.06 | 19.06 | 1,129,500 |
| 28 dic 2023 | 19.97 | 20.24 | 19.27 | 19.56 | 19.56 | 912,300 |
| 27 dic 2023 | 20.30 | 20.48 | 19.74 | 19.92 | 19.92 | 707,600 |
| 26 dic 2023 | 19.88 | 20.51 | 19.57 | 20.22 | 20.22 | 405,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.