La bourse ferme dans 1 h 26 min

Alpine Immune Sciences, Inc. (ALPN)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
64,71+0,01 (+0,02 %)
À partir de 10:04AM EDT. Marché ouvert.
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 202464,6764,7164,6564,7164,7170 983
08 mai 202464,6364,7264,5964,7064,70749 000
07 mai 202464,6064,6764,5664,6464,641 332 200
06 mai 202464,6364,6464,5064,6064,601 373 800
03 mai 202464,6564,6564,5864,6064,601 924 200
02 mai 202464,6264,6864,5864,6064,602 816 800
01 mai 202464,6364,6964,5664,6064,602 763 300
30 avr. 202464,6364,7264,5664,5964,591 575 000
29 avr. 202464,6164,7064,5764,7064,701 631 300
26 avr. 202464,5864,6364,5164,5664,561 328 600
25 avr. 202464,5764,6564,5464,6264,621 768 700
24 avr. 202464,5764,6364,5664,5764,571 180 200
23 avr. 202464,5864,7064,5064,5564,553 104 200
22 avr. 202464,5264,5864,4464,5864,581 793 700
19 avr. 202464,4364,5564,4064,5564,553 979 000
18 avr. 202464,4264,4864,4264,4364,432 485 700
17 avr. 202464,4264,5064,4264,4664,462 633 300
16 avr. 202464,4064,5064,4064,5064,502 972 500
15 avr. 202464,3964,5064,3764,4264,423 550 100
12 avr. 202464,3664,5764,3464,3764,374 099 900
11 avr. 202464,1864,4564,1564,4064,4034 587 900
10 avr. 202437,8947,8437,4347,0447,0412 234 000
09 avr. 202439,1639,6337,5738,9438,941 174 700
08 avr. 202434,8339,5034,2538,5338,532 587 400
05 avr. 202435,1436,1334,5134,9134,911 099 900
04 avr. 202438,3538,4234,3135,3335,331 578 400
03 avr. 202439,0040,1436,6638,1138,111 647 200
02 avr. 202439,7241,1639,0139,2139,211 005 300
01 avr. 202439,3140,3237,9340,2240,221 355 400
28 mars 202438,6541,0437,1839,6439,641 462 100
27 mars 202437,7039,0436,6838,6538,65787 100
26 mars 202437,8639,1537,4237,4537,45776 800
25 mars 202439,3040,1437,4737,5537,55642 200
22 mars 202441,3241,4738,8939,3439,34853 400
21 mars 202440,5142,8840,2341,6041,601 213 200
20 mars 202440,2641,7939,7340,2340,231 257 900
19 mars 202437,4042,2437,1539,9539,953 076 100
18 mars 202436,4636,7935,0035,4735,47978 200
15 mars 202435,9237,3735,5636,3836,384 020 800
14 mars 202436,2137,0034,8635,8935,891 415 200
13 mars 202436,4437,5236,0536,6136,61868 700
12 mars 202436,3437,5135,6136,4536,451 015 300
11 mars 202435,7237,2035,2935,3835,381 185 400
08 mars 202437,5238,1235,5235,9335,931 332 100
07 mars 202438,9139,2736,7137,0037,001 043 100
06 mars 202438,3038,7437,7838,5538,55719 700
05 mars 202436,4038,0236,2637,4737,471 747 800
04 mars 202436,6037,0335,0136,6636,661 248 700
01 mars 202435,4536,5735,2736,0036,00994 900
29 févr. 202435,6335,6334,6235,2235,22749 300
28 févr. 202435,6736,1634,6234,9234,92605 600
27 févr. 202435,0136,7034,9935,9635,961 191 100
26 févr. 202433,9234,9333,7234,7534,75786 400
23 févr. 202433,1933,9932,3833,9233,92785 700
22 févr. 202430,8933,4830,5933,1133,111 079 000
21 févr. 202430,3830,7629,5630,3930,39529 400
20 févr. 202431,1431,4829,8030,5130,511 399 400
16 févr. 202429,7432,1329,4831,2631,261 479 900
15 févr. 202430,2530,7729,3129,8829,88641 500
14 févr. 202429,3329,9428,6929,1329,13862 600
13 févr. 202428,9029,9828,4128,7728,77966 400
12 févr. 202429,2530,6529,1730,3830,381 922 500
09 févr. 202428,7029,6628,0429,0429,041 812 600
08 févr. 202427,1728,6027,1028,4128,411 641 900
07 févr. 202426,6227,4226,0927,1027,10912 000
06 févr. 202427,3227,5226,1626,5226,52756 300
05 févr. 202427,5227,7826,3427,4527,45703 800
02 févr. 202427,9628,3627,4427,6927,69584 700
01 févr. 202426,8428,4426,5027,9827,981 377 200
31 janv. 202425,6727,1225,3726,6126,611 412 800
30 janv. 202425,7326,1424,6825,7325,731 778 100
29 janv. 202425,1226,2324,5626,1026,102 277 400
26 janv. 202422,4425,3421,9225,1225,124 403 900
25 janv. 202418,8622,0018,8621,7421,742 943 600
24 janv. 202419,7819,7918,5618,5618,56430 600
23 janv. 202420,0020,2719,2919,4819,48365 100
22 janv. 202420,0220,3219,8119,8619,86411 700
19 janv. 202419,5219,9019,2619,8419,84483 800
18 janv. 202420,5420,8019,1119,3519,35350 700
17 janv. 202420,2420,4219,7020,3320,33556 600
16 janv. 202420,3420,7419,4720,6320,63953 800
12 janv. 202419,8920,5719,7520,4520,45866 700
11 janv. 202419,9120,2419,4519,6619,66986 300
10 janv. 202419,8520,3119,6519,9719,97829 800
09 janv. 202418,7719,6518,6219,5019,50433 100
08 janv. 202417,8018,9017,5818,8118,81376 700
05 janv. 202418,0318,3317,3217,7517,75564 100
04 janv. 202418,5818,7818,2618,3318,33390 600
03 janv. 202418,8319,0718,4518,5018,50380 700
02 janv. 202418,8119,4818,6319,0019,00599 400
29 déc. 202319,6519,6518,9319,0619,061 129 500
28 déc. 202319,9720,2419,2719,5619,56912 300
27 déc. 202320,3020,4819,7419,9219,92707 600
26 déc. 202319,8820,5119,5720,2220,22405 500
22 déc. 202320,1820,9419,1419,4219,42813 500
21 déc. 202319,4219,9118,8419,7319,73255 900
20 déc. 202319,8219,9418,9318,9618,96679 900
19 déc. 202319,1020,0518,9319,9419,94704 300
18 déc. 202318,9019,0317,5818,9218,92661 300
15 déc. 202319,2219,2718,5018,9018,902 866 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...