Free Trial

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

→ FW: 234x Gain (From Weiss Ratings) (Ad)
Free ALPN Stock Alerts
$64.60
0.00 (0.00%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Alpine Immune Sciences Stock Price Performance

5 Day
Performance
-0.15%
1 Month
Performance
+82.85%
3 Month
Performance
+133.30%
6 Month
Performance
+301.99%
Year-To-Date
Performance
+238.93%
1 Year
Performance
+844.44%
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 Colonial Metals
The asset beating inflation by 4x
"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.
That's why we have released our Free Precious Metals Investment Guide that explains all the details

ALPN Stock Chart for Saturday, May, 4, 2024

ALPN Chart by TradingView

Alpine Immune Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
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
02/28/2024$35.96$34.92
-2.89%		$36.16$34.62605,615 shs$2.03 billion
02/27/2024$34.75$35.96
+3.48%		$36.70$34.99975,254 shs$2.09 billion
02/26/2024$33.92$34.75
+2.45%		$34.93$33.72786,429 shs$2.02 billion
02/23/2024$33.11$33.92
+2.45%		$33.99$32.39784,724 shs$1.97 billion
02/22/2024$30.39$33.11
+8.95%		$33.48$30.591.08 million shs$1.92 billion
02/21/2024$30.51$30.39
-0.39%		$30.76$29.56529,137 shs$1.77 billion
02/20/2024$31.26$30.51
-2.40%		$31.48$29.801.40 million shs$1.77 billion
02/19/2024$31.26$31.26$32.13$29.481.48 million shs$1.82 billion
02/16/2024$29.88$31.26
+4.62%		$32.13$29.481.48 million shs$1.82 billion
02/15/2024$29.13$29.88
+2.57%		$30.77$29.31640,023 shs$1.74 billion
02/14/2024$28.77$29.13
+1.25%		$29.95$28.69860,970 shs$1.69 billion
02/13/2024$30.38$28.77
-5.30%		$29.98$28.41966,249 shs$1.67 billion
02/12/2024$29.04$30.38
+4.61%		$30.65$29.171.92 million shs$1.77 billion
02/09/2024$28.41$29.04
+2.22%		$29.66$28.041.81 million shs$1.69 billion
02/08/2024$27.10$28.41
+4.83%		$28.60$27.101.64 million shs$1.65 billion
02/07/2024$26.52$27.10
+2.19%		$27.42$26.09911,962 shs$1.57 billion
02/06/2024$27.45$26.52
-3.39%		$27.52$26.16756,226 shs$1.54 billion
02/05/2024$27.69$27.45
-0.87%		$27.78$26.34703,749 shs$1.61 billion

Related Companies:
This page (NASDAQ:ALPN) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith