Free Trial

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

→ The most important AI company you've never heard of (From Manward Press) (Ad)
Free ALPN Stock Alerts
$64.98
+0.01 (+0.02%)
(As of 02:08 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Alpine Immune Sciences Stock Price Performance

5 Day
Performance
+0.06%
1 Month
Performance
+0.74%
3 Month
Performance
+107.87%
6 Month
Performance
+413.27%
Year-To-Date
Performance
+240.92%
1 Year
Performance
+658.23%
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 The Bull Report
Healthcare Takes A Big Step Forward With The Help Of AI
The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.
Click here to see why this small company is trusted by the Mayo Clinic

ALPN Stock Chart for Thursday, May, 16, 2024

ALPN Chart by TradingView

Alpine Immune Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
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
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

Related Companies:
This page (NASDAQ:ALPN) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
WATCH: The Truth About Inflation
Birch Gold