Alpine Immune Sciences Historical Data - ALPN

기업명	주식 심볼	시장	주식 타입
Alpine Immune Sciences Inc	ALPN	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.01	0.02%	64.61	09:00:00

개장가	저가	고가	종가	전일 종가
64.65	64.58	64.65	64.61	64.60

ALPN Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	64.58	64.72	64.51	64.61	2,023,002	0.03	0.05%
1개월	34.88	64.72	34.25	60.63	4,445,560	29.73	85.24%
3개월	28.70	64.72	28.04	52.04	2,343,453	35.91	125.12%
6개월	15.66	64.72	10.80	42.00	1,585,517	48.95	312.58%
1년	7.12	64.72	6.71	36.76	949,235	57.49	807.44%
3년	13.17	64.72	4.82	31.71	383,318	51.44	390.58%
5년	6.38	64.72	2.05	27.42	286,497	58.23	912.70%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	64.61	0.01	0.02%	64.65	64.65	64.58	1,924,182
03 5월(5) 2024	64.60	0.00	0.00%	64.62	64.68	64.58	2,816,785
02 5월(5) 2024	64.60	0.01	0.02%	64.63	64.69	64.56	2,763,296
01 5월(5) 2024	64.59	-0.11	-0.17%	64.63	64.72	64.56	1,574,997
30 4월(4) 2024	64.70	0.14	0.22%	64.61	64.70	64.57	1,631,276
27 4월(4) 2024	64.56	-0.06	-0.09%	64.58	64.63	64.51	1,328,654
26 4월(4) 2024	64.62	0.05	0.08%	64.57	64.65	64.54	1,768,714
25 4월(4) 2024	64.57	0.02	0.03%	64.57	64.63	64.56	1,180,173
24 4월(4) 2024	64.55	-0.03	-0.05%	64.58	64.70	64.50	3,104,154
23 4월(4) 2024	64.58	0.03	0.05%	64.52	64.58	64.44	1,793,687
20 4월(4) 2024	64.55	0.12	0.19%	64.43	64.55	64.40	3,978,983
19 4월(4) 2024	64.43	-0.03	-0.05%	64.42	64.48	64.42	2,485,689
18 4월(4) 2024	64.46	-0.04	-0.06%	64.42	64.50	64.42	2,633,302
17 4월(4) 2024	64.50	0.08	0.12%	64.40	64.50	64.40	2,972,552
16 4월(4) 2024	64.42	0.05	0.08%	64.39	64.50	64.35	3,550,120
13 4월(4) 2024	64.37	-0.03	-0.05%	64.36	64.57	64.34	4,099,927
12 4월(4) 2024	64.40	17.36	36.90%	64.18	64.45	64.15	34,587,769
11 4월(4) 2024	47.04	8.10	20.80%	37.89	47.8399	37.431	12,225,664
10 4월(4) 2024	38.94	0.41	1.06%	39.16	39.63	37.57	1,174,762
09 4월(4) 2024	38.53	3.62	10.37%	34.83	39.50	34.25	2,587,460