Free Trial

Alpine Immune Sciences (ALPN) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free ALPN Stock Alerts
$64.97
+0.01 (+0.02%)
(As of 05/20/2024)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Alpine Immune Sciences Stock Price Performance

5 Day
Performance
N/A
1 Month
Performance
+0.59%
3 Month
Performance
+84.47%
6 Month
Performance
+319.16%
Year-To-Date
Performance
+240.87%
1 Year
Performance
+552.96%
Receive ALPN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alpine Immune Sciences and its competitors with MarketBeat's FREE daily newsletter

Ad StocksToTrade
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.
Discover the #1 company leading this revolution

ALPN Stock Chart for Thursday, May, 30, 2024

ALPN Chart by TradingView

Alpine Immune Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$64.97$64.97$65.00$64.974.29 million shs$4.46 billion
05/28/2024$64.97$64.97$65.00$64.974.29 million shs$4.46 billion
05/27/2024$64.97$64.97$65.00$64.974.29 million shs$4.46 billion
05/17/2024$64.96$64.97
+0.02%		$65.00$64.974.29 million shs$4.46 billion
05/16/2024$64.97$64.96
-0.02%		$64.98$64.95735,190 shs$4.46 billion
05/15/2024$64.95$64.97
+0.03%		$64.97$64.941.26 million shs$4.46 billion
05/14/2024$64.95$64.95$64.96$64.941.05 million shs$4.46 billion
05/13/2024$64.94$64.95
+0.02%		$64.96$64.922.97 million shs$4.46 billion
05/10/2024$64.82$64.94
+0.19%		$64.94$64.913.05 million shs$4.26 billion
05/09/2024$64.70$64.82
+0.19%		$64.85$64.651.14 million shs$4.25 billion
05/08/2024$64.64$64.70
+0.09%		$64.72$64.59748,953 shs$4.24 billion
05/07/2024$64.60$64.64
+0.06%		$64.67$64.561.33 million shs$4.24 billion
05/06/2024$64.60$64.60$64.64$64.501.37 million shs$4.24 billion
05/03/2024$64.60$64.60$64.65$64.581.92 million shs$4.24 billion
05/02/2024$64.60$64.60$64.68$64.582.82 million shs$4.24 billion
05/01/2024$64.59$64.60
+0.02%		$64.69$64.572.76 million shs$4.24 billion
04/30/2024$64.70$64.59
-0.17%		$64.72$64.561.57 million shs$4.23 billion
04/29/2024$64.56$64.70
+0.22%		$64.70$64.571.63 million shs$4.24 billion
04/26/2024$64.62$64.56
-0.09%		$64.63$64.511.33 million shs$4.23 billion
04/25/2024$64.57$64.62
+0.08%		$64.65$64.541.77 million shs$4.24 billion
04/24/2024$64.55$64.57
+0.03%		$64.63$64.561.18 million shs$4.23 billion
04/23/2024$64.58$64.55
-0.05%		$64.70$64.503.10 million shs$4.23 billion
04/22/2024$64.55$64.58
+0.05%		$64.58$64.451.79 million shs$4.23 billion
04/19/2024$64.43$64.55
+0.19%		$64.55$64.403.98 million shs$4.23 billion
04/18/2024$64.46$64.43
-0.05%		$64.48$64.422.46 million shs$4.22 billion
04/17/2024$64.50$64.46
-0.06%		$64.50$64.442.63 million shs$4.23 billion
04/16/2024$64.42$64.50
+0.12%		$64.50$64.402.97 million shs$4.23 billion
04/15/2024$64.37$64.42
+0.08%		$64.50$64.373.55 million shs$4.22 billion
04/12/2024$64.40$64.37
-0.05%		$64.57$64.344.10 million shs$4.22 billion
04/11/2024$47.04$64.40
+36.90%		$64.45$64.1534.59 million shs$4.22 billion
04/10/2024$38.94$47.04
+20.80%		$47.84$37.4312.19 million shs$3.08 billion
04/09/2024$38.53$38.94
+1.06%		$39.63$37.571.17 million shs$2.55 billion
04/08/2024$34.91$38.53
+10.37%		$39.50$34.252.59 million shs$2.53 billion
04/05/2024$35.33$34.91
-1.19%		$36.13$34.511.10 million shs$2.29 billion
04/04/2024$38.11$35.33
-7.29%		$38.42$34.311.58 million shs$2.32 billion
04/03/2024$39.21$38.11
-2.81%		$40.14$36.661.65 million shs$2.50 billion
04/02/2024$40.22$39.21
-2.51%		$41.16$39.011.01 million shs$2.57 billion
04/01/2024$39.64$40.22
+1.46%		$40.32$38.001.35 million shs$2.64 billion
03/29/2024$39.64$39.64$41.04$37.181.46 million shs$2.60 billion
03/28/2024$38.65$39.64
+2.56%		$41.04$37.181.46 million shs$2.60 billion
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
03/27/2024$37.45$38.65
+3.20%		$39.04$36.71787,120 shs$2.53 billion
03/26/2024$37.55$37.45
-0.27%		$39.15$37.42776,907 shs$2.45 billion
03/25/2024$39.34$37.55
-4.55%		$40.14$37.47641,811 shs$2.46 billion
03/22/2024$41.60$39.34
-5.43%		$41.47$38.89827,550 shs$2.29 billion
03/21/2024$40.23$41.60
+3.41%		$42.88$40.231.21 million shs$2.42 billion
03/20/2024$39.95$40.23
+0.70%		$41.79$39.731.26 million shs$2.34 billion
03/19/2024$35.47$39.95
+12.63%		$42.24$37.153.08 million shs$2.32 billion
03/18/2024$36.38$35.47
-2.50%		$36.49$35.00976,423 shs$2.06 billion
03/15/2024$35.89$36.38
+1.37%		$37.37$35.563.97 million shs$2.11 billion
03/14/2024$36.61$35.89
-1.97%		$37.00$34.901.42 million shs$2.09 billion
03/13/2024$36.45$36.61
+0.44%		$37.52$36.05767,859 shs$2.13 billion
03/12/2024$35.38$36.45
+3.02%		$37.48$35.611.01 million shs$2.12 billion
03/11/2024$35.93$35.38
-1.53%		$37.18$35.291.19 million shs$2.06 billion
03/08/2024$37.00$35.93
-2.89%		$38.12$35.521.33 million shs$2.09 billion
03/07/2024$38.55$37.00
-4.02%		$39.27$36.711.04 million shs$2.15 billion
03/06/2024$37.47$38.55
+2.88%		$38.74$37.79719,710 shs$2.24 billion
03/05/2024$36.66$37.47
+2.21%		$38.02$36.261.75 million shs$2.18 billion
03/04/2024$36.00$36.66
+1.83%		$37.03$35.011.25 million shs$2.13 billion
03/01/2024$35.22$36.00
+2.21%		$36.57$35.27994,944 shs$2.09 billion
02/29/2024$34.92$35.22
+0.86%		$35.63$34.62748,826 shs$2.05 billion

Related Companies:
This page (NASDAQ:ALPN) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Write this ticker symbol down…
StocksToTrade
Who are Nvidia’s New Silent Partners?
Weiss Ratings