ALPN stock overview

Alpine Immune Sciences Inc

ALPN IPO: 2015-06-17
8.18 (+0.99%)
315M market cap
1,936 trading days in total
ALPN Latest trading day: 2023-02-23

NasdaqGM
Health Care
Major Pharmaceuticals
Dr. Mitchell Gold
53 full-time employees
Seattle, WASHINGTON

ALPN stock Buy and Hold Potential More info

INVESTMENT at 2015-06-17 open

ALPN open price was $66.00

1,000.00

Click to edit

HOLDING TIME

1935 trading days

7 years 253 days

TODAY'S WORTH

As of 2023-02-23 close price ($8.18)

123.94

Click to edit

ROI: -87.61% (0.12x) – ANNU: -23.77% (0.76x)

ALPN Dividends

We don't have any infomation about ALPN dividends.
It seems that ALPN have not paid any dividends in it's entire history.

ALPN Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	14 4 shares on 2015-06-17 1 shares on 2023-02-23	1	1	2017-07-25On 2017-07-25 split factor was 1:4

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ALPN Latest trading days

This table contains the list of 500 latest trading days of ALPN.
Trading dates ranges from 2021-03-02 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		9.26	0.01	0.00	103,476	9.27	9.56	8.95	6.58	0.00	0.02
1936	2023-02-23	8.18	0.08	-0.97	75,763	8.28	8.40	8.14	3.14	-1.21	0.00
1935	2023-02-22	8.26	0.05	-0.60	87,099	8.26	8.40	8.14	3.15	0.00	0.24
1934	2023-02-21	8.31	0.06	-0.72	116,732	8.25	8.47	8.21	3.15	0.73	-0.60
1933	2023-02-17	8.37	0.16	1.95	54,357	8.28	8.42	8.21	2.54	1.09	-1.43
1932	2023-02-16	8.21	0.21	-2.49	88,554	8.28	8.42	8.11	3.74	-0.85	0.85
1931	2023-02-15	8.42	0.45	5.65	186,113	7.81	8.46	7.81	8.32	7.81	-1.66
1930	2023-02-14	7.97	0.11	1.40	32,436	7.81	8.05	7.74	3.97	2.05	-2.01
1929	2023-02-13	7.86	0.11	-1.38	39,914	7.94	8.14	7.79	4.41	-1.01	-0.64
1928	2023-02-10	7.97	0.20	2.57	39,757	7.78	7.98	7.69	3.73	2.44	-0.38
1927	2023-02-09	7.77	0.00	0.00	28,913	7.85	7.90	7.73	2.17	-1.02	0.13
1926	2023-02-08	7.77	0.17	2.24	101,786	7.65	7.86	7.60	3.40	1.57	1.03
1925	2023-02-07	7.60	0.35	-4.40	69,329	8.01	8.01	7.55	5.74	-5.12	0.66
1924	2023-02-06	7.95	0.03	-0.38	59,355	7.87	8.21	7.83	4.83	1.02	0.75
1923	2023-02-03	7.98	0.32	-3.86	65,023	8.26	8.34	7.91	5.21	-3.39	-1.38
1922	2023-02-02	8.30	0.02	0.24	62,723	8.40	8.40	8.11	3.45	-1.19	-0.48
1921	2023-02-01	8.28	0.12	-1.43	74,069	8.38	8.46	8.10	4.30	-1.19	1.45
1920	2023-01-31	8.40	0.82	10.82	86,572	7.45	8.56	7.45	14.90	12.75	-0.24
1919	2023-01-30	7.58	0.05	-0.66	123,123	7.62	7.73	7.38	4.59	-0.52	-1.72
1918	2023-01-27	7.63	0.22	-2.80	80,326	7.85	7.93	7.47	5.86	-2.80	-0.13
1917	2023-01-26	7.85	0.16	-2.00	79,025	8.01	8.03	7.76	3.37	-2.00	0.00
1916	2023-01-25	8.01	0.03	-0.37	84,820	7.97	8.25	7.73	6.52	0.50	0.00
1915	2023-01-24	8.04	0.18	-2.19	76,172	8.19	8.34	7.91	5.25	-1.83	-0.87
1914	2023-01-23	8.22	0.41	-4.75	62,505	8.59	8.65	8.13	6.05	-4.31	-0.36
1913	2023-01-20	8.63	0.17	2.01	80,226	8.59	8.68	8.29	4.54	0.47	-0.46
1912	2023-01-19	8.46	0.35	4.32	82,064	8.59	8.75	8.28	5.47	-1.51	1.54
1911	2023-01-18	8.11	0.48	-5.59	94,686	8.44	8.69	7.92	9.12	-3.91	5.92
1910	2023-01-17	8.59	0.16	-1.83	129,309	8.80	8.80	8.33	5.34	-2.39	-1.75
1909	2023-01-13	8.75	0.11	1.27	119,175	8.25	8.90	8.24	8.00	6.06	0.57
1908	2023-01-12	8.64	0.59	7.33	69,242	8.04	8.68	7.90	9.70	7.46	-4.51
1907	2023-01-11	8.05	0.17	2.16	44,071	7.81	8.07	7.81	3.33	3.07	-0.12
1906	2023-01-10	7.88	0.08	1.03	86,321	7.74	8.06	7.69	4.78	1.81	-0.89
1905	2023-01-09	7.80	0.15	1.96	85,734	7.63	7.82	7.28	7.08	2.23	-0.77
1904	2023-01-06	7.65	0.41	5.66	105,511	7.17	7.75	7.00	10.46	6.69	-0.26
1903	2023-01-05	7.24	0.31	-4.11	108,806	7.58	7.73	7.21	6.86	-4.49	-0.97
1902	2023-01-04	7.55	0.12	1.62	52,245	7.44	7.62	7.41	2.82	1.48	0.40
1901	2023-01-03	7.43	0.08	1.09	97,566	7.36	7.77	7.18	8.02	0.95	0.13
1900	2022-12-30	7.35	0.65	9.70	211,091	6.68	7.40	6.68	10.78	10.03	0.14
1899	2022-12-29	6.70	0.69	11.48	83,582	5.81	6.76	5.81	16.35	15.32	-0.30
1898	2022-12-28	6.01	0.19	-3.06	82,120	6.14	6.24	5.96	4.56	-2.12	-3.33
1897	2022-12-27	6.20	0.32	-4.91	132,305	6.56	6.61	5.95	10.06	-5.49	-0.97
1896	2022-12-23	6.52	0.71	-9.82	106,897	7.22	7.22	6.47	10.39	-9.70	0.61
1895	2022-12-22	7.23	0.18	2.55	135,963	6.98	7.53	6.93	8.60	3.58	-0.14
1894	2022-12-21	7.05	0.29	4.29	96,926	6.78	7.08	6.72	5.31	3.98	-0.99
1893	2022-12-20	6.76	0.19	2.89	91,804	6.54	6.77	6.54	3.52	3.36	0.30
1892	2022-12-19	6.57	0.25	-3.67	134,642	6.88	6.88	6.17	10.32	-4.51	-0.46
1891	2022-12-16	6.82	0.29	4.44	1,231,033	6.55	7.16	6.22	14.35	4.12	0.88
1890	2022-12-15	6.53	0.21	-3.12	238,803	6.63	6.93	6.32	9.20	-1.51	0.31
1889	2022-12-14	6.74	0.53	8.53	234,712	6.27	6.99	6.21	12.44	7.50	-1.63
1888	2022-12-13	6.21	0.05	0.81	110,505	6.37	6.62	6.18	6.91	-2.51	0.97
1887	2022-12-12	6.16	0.12	1.99	115,264	6.11	6.19	6.07	1.96	0.82	3.41
1886	2022-12-09	6.04	0.18	-2.89	63,411	6.24	6.35	6.00	5.61	-3.21	1.16
1885	2022-12-08	6.22	0.03	0.48	76,118	6.24	6.38	6.10	4.49	-0.32	0.32
1884	2022-12-07	6.19	0.11	-1.75	59,982	6.35	6.61	6.07	8.50	-2.52	0.81
1883	2022-12-06	6.30	0.44	-6.53	69,237	6.69	6.82	6.14	10.16	-5.83	0.79
1882	2022-12-05	6.74	0.24	3.69	106,106	6.54	6.94	6.54	6.12	3.06	-0.74
1881	2022-12-02	6.50	0.18	2.85	81,770	6.27	6.50	6.09	6.54	3.67	0.62
1880	2022-12-01	6.32	0.04	0.64	35,310	6.24	6.35	6.10	4.01	1.28	-0.79
1879	2022-11-30	6.28	0.10	1.62	63,409	6.25	6.32	5.88	7.04	0.48	-0.64
1878	2022-11-29	6.18	0.17	-2.68	95,770	6.31	6.82	6.06	12.04	-2.06	1.13
1877	2022-11-28	6.35	0.24	-3.64	59,197	6.59	6.72	6.23	7.44	-3.64	-0.63
1876	2022-11-25	6.59	0.32	5.10	44,970	6.13	6.78	6.13	10.60	7.50	0.00
1875	2022-11-23	6.27	0.24	-3.69	70,099	6.55	6.74	6.16	8.85	-4.27	-2.23
1874	2022-11-22	6.51	0.09	-1.36	75,214	6.61	6.71	6.31	6.05	-1.51	0.61
1873	2022-11-21	6.60	0.05	0.76	141,502	6.69	6.94	6.53	6.13	-1.35	0.15
1872	2022-11-18	6.55	0.05	0.77	71,586	6.61	6.96	6.32	9.68	-0.91	2.14
1871	2022-11-17	6.50	0.16	-2.40	79,031	6.46	6.62	6.28	5.26	0.62	1.69
1870	2022-11-16	6.66	0.41	6.56	127,213	6.22	6.66	6.09	9.16	7.07	-3.00
1869	2022-11-15	6.25	0.51	8.89	94,099	5.70	6.35	5.70	11.40	9.65	-0.48
1868	2022-11-14	5.74	0.03	-0.52	77,998	5.74	5.90	5.56	5.92	0.00	-0.70
1867	2022-11-11	5.77	0.11	-1.87	66,923	5.85	6.16	5.73	7.35	-1.37	-0.52
1866	2022-11-10	5.88	0.27	4.81	138,100	5.83	5.98	5.49	8.40	0.86	-0.51
1865	2022-11-09	5.61	0.30	-5.08	169,473	5.79	5.89	5.45	7.60	-3.11	3.92
1864	2022-11-08	5.91	0.13	-2.15	104,215	6.12	6.12	5.80	5.23	-3.43	-2.03
1863	2022-11-07	6.04	0.21	-3.36	63,389	6.17	6.44	5.98	7.46	-2.11	1.32
1862	2022-11-04	6.25	0.20	-3.10	79,831	6.48	6.48	5.84	9.88	-3.55	-1.28
1861	2022-11-03	6.45	0.45	7.50	299,863	5.99	6.57	5.83	12.35	7.68	0.47
1860	2022-11-02	6.00	0.08	-1.32	116,070	6.13	6.29	5.82	7.67	-2.12	-0.17
1859	2022-11-01	6.08	0.17	2.88	67,242	6.00	6.25	5.92	5.50	1.33	0.82
1858	2022-10-31	5.91	0.01	-0.17	125,842	5.90	5.93	5.45	8.14	0.17	1.52
1857	2022-10-28	5.92	0.41	7.44	82,240	5.54	6.00	5.45	9.93	6.86	-0.34
1856	2022-10-27	5.51	0.18	-3.16	95,681	5.68	5.82	5.43	6.87	-2.99	0.54
1855	2022-10-26	5.69	0.02	-0.35	65,797	5.79	6.12	5.68	7.60	-1.73	-0.18
1854	2022-10-25	5.71	0.26	4.77	105,956	5.42	5.80	5.42	7.01	5.35	1.40
1853	2022-10-24	5.45	0.29	-5.05	285,304	4.83	5.57	4.82	15.53	12.84	-0.55
1852	2022-10-21	5.74	0.15	-2.55	157,736	5.96	5.99	5.47	8.72	-3.69	-15.85
1851	2022-10-20	5.89	0.59	-9.10	85,951	6.45	6.51	5.87	9.92	-8.68	1.19
1850	2022-10-19	6.48	0.30	-4.42	58,792	6.68	6.75	6.34	6.14	-2.99	-0.46
1849	2022-10-18	6.78	0.20	-2.87	37,147	7.00	7.11	6.75	5.14	-3.14	-1.47
1848	2022-10-17	6.98	0.12	-1.69	48,433	7.17	7.29	6.90	5.44	-2.65	0.29
1847	2022-10-14	7.10	0.37	5.50	35,826	6.81	7.21	6.81	5.87	4.26	0.99
1846	2022-10-13	6.73	0.28	4.34	188,785	6.36	6.80	6.18	9.75	5.82	1.19
1845	2022-10-12	6.45	0.26	-3.87	84,193	6.77	6.84	6.42	6.20	-4.73	-1.40
1844	2022-10-11	6.71	0.01	0.15	112,663	6.74	6.74	6.44	4.45	-0.45	0.89
1843	2022-10-10	6.70	0.13	-1.90	91,725	6.80	6.94	6.48	6.76	-1.47	0.60
1842	2022-10-07	6.83	0.25	-3.53	70,631	7.21	7.21	6.79	5.83	-5.27	-0.44
1841	2022-10-06	7.08	0.03	-0.42	65,646	7.02	7.32	7.02	4.27	0.85	1.84
1840	2022-10-05	7.11	0.10	-1.39	93,617	7.08	7.19	6.98	2.97	0.42	-1.27
1839	2022-10-04	7.21	0.21	3.00	142,831	7.11	7.29	7.10	2.67	1.41	-1.80
1838	2022-10-03	7.00	0.20	-2.78	54,859	6.99	7.28	6.96	4.58	0.14	1.57
1837	2022-09-30	7.20	0.03	0.42	73,220	7.35	7.38	7.10	3.81	-2.04	-2.92
1836	2022-09-29	7.17	0.10	-1.38	85,974	7.13	7.32	7.05	3.79	0.56	2.51
1835	2022-09-28	7.27	0.22	3.12	296,791	7.14	7.36	7.08	3.92	1.82	-1.93
1834	2022-09-27	7.05	0.14	2.03	102,253	6.96	7.24	6.96	4.02	1.29	1.28
1833	2022-09-26	6.91	0.02	0.29	174,871	6.90	7.05	6.83	3.19	0.14	0.72
1832	2022-09-23	6.89	0.11	-1.57	189,131	7.00	7.17	6.85	4.57	-1.57	0.15
1831	2022-09-22	7.00	0.01	-0.14	149,814	7.00	7.04	6.93	1.57	0.00	0.00
1830	2022-09-21	7.01	0.34	-4.63	1,172,434	7.22	7.30	6.61	9.56	-2.91	-0.14
1829	2022-09-20	7.35	0.21	-2.78	104,783	7.43	7.58	7.20	5.11	-1.08	-1.77
1828	2022-09-19	7.56	0.57	-7.01	19,193	8.39	8.39	7.48	10.85	-9.89	-1.72
1827	2022-09-16	8.13	0.03	0.37	69,425	7.98	8.28	7.55	9.15	1.88	3.20
1826	2022-09-15	8.10	0.13	1.63	11,033	7.96	8.16	7.90	3.27	1.76	-1.48
1825	2022-09-14	7.97	0.22	2.84	21,832	8.00	8.10	7.74	4.50	-0.38	-0.13
1824	2022-09-13	7.75	0.41	-5.02	69,826	8.05	8.10	7.70	4.97	-3.73	3.23
1823	2022-09-12	8.16	0.10	-1.21	12,008	8.04	8.34	8.04	3.73	1.49	-1.35
1822	2022-09-09	8.26	0.18	-2.13	18,476	8.43	8.54	8.17	4.39	-2.02	-2.66
1821	2022-09-08	8.44	0.30	3.69	25,532	8.07	8.55	8.07	5.95	4.58	-0.12
1820	2022-09-07	8.14	0.09	1.12	32,544	8.08	8.31	7.91	4.95	0.74	-0.86
1819	2022-09-06	8.05	0.12	1.51	100,019	8.03	8.10	7.80	3.74	0.25	0.37
1818	2022-09-02	7.93	0.20	2.59	42,381	7.77	8.13	7.76	4.76	2.06	1.26
1817	2022-09-01	7.73	0.22	2.93	17,510	7.35	7.86	7.34	7.07	5.17	0.52
1816	2022-08-31	7.51	0.04	0.54	9,038	7.56	7.63	7.40	3.04	-0.66	-2.13
1815	2022-08-30	7.47	0.13	-1.71	74,923	7.60	7.62	7.30	4.21	-1.71	1.20
1814	2022-08-29	7.60	0.40	-5.00	51,673	7.87	7.95	7.54	5.21	-3.43	0.00
1813	2022-08-26	8.00	0.56	-6.54	42,495	8.52	8.52	7.93	6.92	-6.10	-1.63
1812	2022-08-25	8.56	0.01	0.12	21,486	8.64	8.64	8.42	2.55	-0.93	-0.47
1811	2022-08-24	8.55	0.30	3.64	12,018	8.20	8.63	8.20	5.24	4.27	1.05
1810	2022-08-23	8.25	0.19	2.36	24,781	8.09	8.46	8.09	4.57	1.98	-0.61
1809	2022-08-22	8.06	0.11	-1.35	25,869	8.00	8.12	7.90	2.75	0.75	0.37
1808	2022-08-19	8.17	0.34	-4.00	31,105	8.38	8.40	7.98	5.01	-2.51	-2.08
1807	2022-08-18	8.51	0.13	1.55	18,069	8.32	8.53	8.20	3.97	2.28	-1.53
1806	2022-08-17	8.38	0.35	-4.01	12,729	8.64	8.66	8.34	3.70	-3.01	-0.72
1805	2022-08-16	8.73	0.05	0.58	21,293	8.59	8.86	8.47	4.54	1.63	-1.03
1804	2022-08-15	8.68	0.12	-1.36	37,885	8.65	8.69	8.37	3.70	0.35	-1.04
1803	2022-08-12	8.80	0.22	2.56	67,558	8.41	8.93	8.41	6.18	4.64	-1.70
1802	2022-08-11	8.58	0.22	-2.50	26,919	8.82	8.91	8.50	4.65	-2.72	-1.98
1801	2022-08-10	8.80	0.31	3.65	59,265	8.69	8.93	8.55	4.37	1.27	0.23
1800	2022-08-09	8.49	0.22	-2.53	22,991	8.65	8.66	8.49	1.97	-1.85	2.36
1799	2022-08-08	8.71	0.19	-2.13	66,511	9.01	9.03	8.65	4.22	-3.33	-0.69
1798	2022-08-05	8.90	0.06	0.68	66,535	8.66	9.08	8.66	4.85	2.77	1.24
1797	2022-08-04	8.84	0.03	0.34	113,939	8.98	9.22	8.76	5.12	-1.56	-2.04
1796	2022-08-03	8.81	0.61	7.44	103,318	8.34	9.00	8.34	7.91	5.64	1.93
1795	2022-08-02	8.20	0.38	4.86	108,195	7.71	8.29	7.63	8.56	6.36	1.71
1794	2022-08-01	7.82	0.13	-1.64	67,012	7.89	7.94	7.74	2.53	-0.89	-1.41
1793	2022-07-29	7.95	0.15	-1.85	105,699	8.05	8.05	7.71	4.22	-1.24	-0.75
1792	2022-07-28	8.10	0.20	-2.41	26,193	8.34	8.35	7.85	6.00	-2.88	-0.62
1791	2022-07-27	8.30	0.24	2.98	46,900	8.26	8.36	7.99	4.48	0.48	0.48
1790	2022-07-26	8.06	0.21	-2.54	21,554	7.99	8.18	7.94	3.00	0.88	2.48
1789	2022-07-25	8.27	0.33	-3.84	42,244	8.61	8.65	8.10	6.39	-3.95	-3.39
1788	2022-07-22	8.60	0.44	-4.87	22,390	9.02	9.04	8.47	6.32	-4.66	0.12
1787	2022-07-21	9.04	0.10	1.12	15,190	8.99	9.13	8.72	4.56	0.56	-0.22
1786	2022-07-20	8.94	0.22	-2.40	40,871	9.20	9.30	8.66	6.96	-2.83	0.56
1785	2022-07-19	9.16	0.45	5.17	33,727	8.82	9.26	8.82	4.99	3.85	0.44
1784	2022-07-18	8.71	0.29	-3.22	62,542	9.01	9.18	8.64	5.99	-3.33	1.26
1783	2022-07-15	9.00	0.15	1.69	78,983	9.05	9.10	8.62	5.30	-0.55	0.11
1782	2022-07-14	8.85	0.12	-1.34	28,466	8.79	8.94	8.55	4.44	0.68	2.26
1781	2022-07-13	8.97	0.18	2.05	33,536	8.59	9.13	8.59	6.29	4.42	-2.01
1780	2022-07-12	8.79	0.13	-1.46	23,650	8.95	8.96	8.54	4.69	-1.79	-2.28
1779	2022-07-11	8.92	0.28	-3.04	26,834	9.24	9.25	8.92	3.57	-3.46	0.34
1778	2022-07-08	9.20	0.19	-2.02	81,776	9.31	9.42	9.10	3.44	-1.18	0.43
1777	2022-07-07	9.39	0.26	2.85	66,203	9.20	9.68	9.18	5.43	2.07	-0.85
1776	2022-07-06	9.13	0.14	1.56	113,601	8.96	9.17	8.92	2.79	1.90	0.77
1775	2022-07-05	8.99	0.38	4.41	59,177	8.45	9.00	8.45	6.51	6.39	-0.33
1774	2022-07-01	8.61	0.10	1.18	107,536	8.46	8.80	8.38	4.96	1.77	-1.86
1773	2022-06-30	8.51	0.39	4.80	54,323	7.99	8.58	7.94	8.01	6.51	-0.59
1772	2022-06-29	8.12	0.07	0.87	53,589	8.00	8.17	7.72	5.63	1.50	-1.60
1771	2022-06-28	8.05	0.38	-4.51	33,359	8.40	8.56	7.93	7.50	-4.17	-0.62
1770	2022-06-27	8.43	0.27	-3.10	48,811	8.78	8.78	8.40	4.33	-3.99	-0.36
1769	2022-06-24	8.70	0.43	-4.71	429,482	9.30	9.37	8.54	8.92	-6.45	0.92
1768	2022-06-23	9.13	0.21	2.35	98,322	9.01	9.20	8.94	2.89	1.33	1.86
1767	2022-06-22	8.92	0.05	-0.56	105,803	8.83	9.18	8.83	3.96	1.02	1.01
1766	2022-06-21	8.97	0.20	2.28	101,013	8.91	9.10	8.80	3.37	0.67	-1.56
1765	2022-06-17	8.77	0.30	3.54	267,244	8.49	9.07	8.31	8.95	3.30	1.60
1764	2022-06-16	8.47	0.12	-1.40	79,764	8.40	8.50	8.16	4.05	0.83	0.24
1763	2022-06-15	8.59	0.02	-0.23	137,041	8.69	8.74	8.34	4.60	-1.15	-2.21
1762	2022-06-14	8.61	0.00	0.00	72,540	8.65	8.76	8.36	4.62	-0.46	0.93
1761	2022-06-13	8.61	0.36	-4.01	105,154	8.67	8.89	8.29	6.92	-0.69	0.46
1760	2022-06-10	8.97	0.30	-3.24	147,295	9.15	9.21	8.74	5.14	-1.97	-3.34
1759	2022-06-09	9.27	0.03	-0.32	97,019	9.30	9.59	9.06	5.70	-0.32	-1.29
1758	2022-06-08	9.30	0.30	3.33	194,901	9.00	9.44	9.00	4.89	3.33	0.00
1757	2022-06-07	9.00	0.00	0.00	228,243	9.00	9.65	8.96	7.67	0.00	0.00
1756	2022-06-06	9.00	0.08	-0.88	164,058	9.36	9.51	8.83	7.26	-3.85	0.00
1755	2022-06-03	9.08	0.04	0.44	157,483	8.99	9.19	8.82	4.12	1.00	3.08
1754	2022-06-02	9.04	0.19	2.15	81,167	8.94	9.33	8.85	5.37	1.12	-0.55
1753	2022-06-01	8.85	0.45	-4.84	170,159	9.30	9.53	8.64	9.57	-4.84	1.02
1752	2022-05-31	9.30	0.13	-1.38	82,761	9.28	9.55	9.02	5.71	0.22	0.00
1751	2022-05-27	9.43	0.42	4.66	95,497	9.00	9.87	8.92	10.56	4.78	-1.59
1750	2022-05-26	9.01	0.50	5.88	61,549	8.55	9.10	8.29	9.47	5.38	-0.11
1749	2022-05-25	8.51	0.17	2.04	81,290	8.31	8.57	8.14	5.17	2.41	0.47
1748	2022-05-24	8.34	0.04	0.48	138,779	8.37	8.50	7.98	6.21	-0.36	-0.36
1747	2022-05-23	8.30	0.05	0.61	128,105	8.34	8.39	8.01	4.56	-0.48	0.84
1746	2022-05-20	8.25	0.24	3.00	68,161	8.12	8.29	7.72	7.02	1.60	1.09
1745	2022-05-19	8.01	0.06	0.75	69,892	7.90	8.10	7.80	3.80	1.39	1.37
1744	2022-05-18	7.95	0.05	-0.62	79,259	7.87	8.06	7.66	5.08	1.02	-0.63
1743	2022-05-17	8.00	0.11	1.39	107,666	8.21	8.39	7.83	6.82	-2.56	-1.63
1742	2022-05-16	7.89	0.34	4.50	53,641	7.49	8.19	7.49	9.35	5.34	4.06
1741	2022-05-13	7.55	0.84	12.52	90,782	6.72	7.70	6.63	15.92	12.35	-0.79
1740	2022-05-12	6.71	0.34	-4.82	101,425	6.95	7.00	6.40	8.63	-3.45	0.15
1739	2022-05-11	7.05	1.16	-14.13	120,818	8.18	8.21	6.97	15.16	-13.81	-1.42
1738	2022-05-10	8.21	0.01	-0.12	92,264	8.38	8.83	7.93	10.74	-2.03	-0.37
1737	2022-05-09	8.22	0.27	-3.18	98,926	8.34	8.34	8.00	4.08	-1.44	1.95
1736	2022-05-06	8.49	0.11	-1.28	74,970	8.77	8.82	8.15	7.64	-3.19	-1.77
1735	2022-05-05	8.60	0.90	-9.47	77,994	9.38	9.38	8.56	8.74	-8.32	1.98
1734	2022-05-04	9.50	0.02	-0.21	68,458	9.51	9.55	8.81	7.78	-0.11	-1.26
1733	2022-05-03	9.52	0.08	0.85	83,755	9.49	9.95	9.18	8.11	0.32	-0.11
1732	2022-05-02	9.44	0.24	2.61	62,799	9.16	9.49	8.86	6.88	3.06	0.53
1731	2022-04-29	9.20	0.11	-1.18	50,698	9.25	9.57	9.08	5.30	-0.54	-0.43
1730	2022-04-27	9.31	0.08	-0.85	85,650	9.34	9.56	8.97	6.32	-0.32	-0.64
1729	2022-04-26	9.39	0.06	0.64	119,243	9.08	9.50	8.98	5.73	3.41	-0.53
1728	2022-04-25	9.33	0.81	9.51	88,578	8.41	9.58	8.39	14.15	10.94	-2.68
1727	2022-04-22	8.52	0.28	-3.18	124,075	8.71	8.89	8.43	5.28	-2.18	-1.29
1726	2022-04-21	8.80	0.30	3.53	117,111	8.57	8.89	8.54	4.08	2.68	-1.02
1725	2022-04-20	8.50	0.48	5.99	91,139	8.09	8.58	7.90	8.41	5.07	0.82
1724	2022-04-19	8.02	0.22	2.82	192,955	7.77	8.13	7.46	8.62	3.22	0.87
1723	2022-04-18	7.80	0.20	-2.50	123,426	7.89	8.09	7.52	7.22	-1.14	-0.38
1722	2022-04-14	8.00	0.25	3.23	170,712	7.79	8.04	7.42	7.96	2.70	-1.38
1721	2022-04-13	7.75	0.02	-0.26	207,782	7.60	7.85	7.37	6.32	1.97	0.52
1720	2022-04-12	7.77	0.49	-5.93	67,117	8.40	8.42	7.77	7.74	-7.50	-2.19
1719	2022-04-11	8.26	0.46	-5.28	63,576	8.61	8.64	8.08	6.50	-4.07	1.69
1718	2022-04-08	8.72	0.17	-1.91	65,105	8.93	8.93	8.59	3.81	-2.35	-1.26
1717	2022-04-07	8.89	0.18	2.07	52,493	8.72	9.09	8.72	4.24	1.95	0.45
1716	2022-04-06	8.71	0.39	-4.29	70,334	8.95	9.02	8.70	3.58	-2.68	0.11
1715	2022-04-05	9.10	0.30	-3.19	42,228	9.51	9.67	9.06	6.41	-4.31	-1.65
1714	2022-04-04	9.40	0.43	4.79	62,788	9.07	9.60	8.97	6.95	3.64	1.17
1713	2022-04-01	8.97	0.00	0.00	60,904	8.96	9.25	8.68	6.36	0.11	1.11
1712	2022-03-31	8.97	0.25	-2.71	124,083	9.21	9.22	8.93	3.15	-2.61	-0.11
1711	2022-03-30	9.22	0.13	-1.39	90,530	9.46	9.72	9.13	6.24	-2.54	-0.11
1710	2022-03-29	9.35	0.35	3.89	90,133	9.00	9.58	8.95	7.00	3.89	1.18
1709	2022-03-28	9.00	0.66	-6.83	186,996	9.63	9.63	8.85	8.10	-6.54	0.00
1708	2022-03-25	9.66	0.13	1.36	128,531	9.77	9.87	9.43	4.50	-1.13	-0.31
1707	2022-03-24	9.53	0.28	3.03	122,449	9.28	9.63	9.05	6.25	2.69	2.52
1706	2022-03-23	9.25	0.52	5.96	270,697	9.51	10.28	9.21	11.25	-2.73	0.32
1705	2022-03-22	8.73	0.08	0.92	88,701	8.75	8.86	8.63	2.63	-0.23	8.93
1704	2022-03-21	8.65	0.15	-1.70	94,030	8.81	8.89	8.45	4.99	-1.82	1.16
1703	2022-03-18	8.80	0.16	1.85	135,035	8.62	9.00	8.06	10.90	2.09	0.11
1702	2022-03-17	8.64	0.40	4.85	40,937	8.14	8.76	8.07	8.48	6.14	-0.23
1701	2022-03-16	8.24	0.58	7.57	67,352	7.80	8.35	7.67	8.72	5.64	-1.21
1700	2022-03-15	7.66	0.10	1.32	94,151	7.62	7.79	7.21	7.61	0.52	1.83
1699	2022-03-14	7.56	0.08	-1.05	102,204	7.70	7.79	7.24	7.14	-1.82	0.79
1698	2022-03-11	7.64	0.50	-6.14	110,903	8.17	8.81	7.60	14.81	-6.49	0.79
1697	2022-03-10	8.14	0.24	3.04	96,501	7.74	8.22	7.61	7.88	5.17	0.37
1696	2022-03-09	7.90	0.79	11.11	141,291	7.32	8.14	7.32	11.20	7.92	-2.03
1695	2022-03-08	7.11	0.13	1.86	84,531	6.92	7.30	6.82	6.94	2.75	2.95
1694	2022-03-07	6.98	0.68	-8.88	222,529	6.81	7.15	6.46	10.13	2.50	-0.86
1693	2022-03-04	7.66	0.04	-0.52	73,526	7.54	8.00	7.45	7.29	1.59	-11.10
1692	2022-03-03	7.70	0.46	-5.64	67,039	8.23	8.23	7.64	7.17	-6.44	-2.08
1691	2022-03-02	8.16	0.33	4.21	102,758	8.01	8.42	7.56	10.74	1.87	0.86
1690	2022-03-01	7.83	0.41	-4.98	72,970	8.23	8.42	7.74	8.26	-4.86	2.30
1689	2022-02-28	8.24	0.32	-3.74	79,104	8.49	8.65	7.93	8.48	-2.94	-0.12
1688	2022-02-25	8.56	0.45	5.55	113,419	8.29	8.57	7.77	9.65	3.26	-0.82
1687	2022-02-24	8.11	1.01	14.23	125,241	7.00	8.14	7.00	16.29	15.86	2.22
1686	2022-02-23	7.10	0.69	10.76	242,923	6.54	7.36	6.50	13.15	8.56	-1.41
1685	2022-02-22	6.41	1.07	-14.30	188,307	7.36	7.39	6.03	18.48	-12.91	2.03
1684	2022-02-18	7.48	0.58	-7.20	137,638	7.99	8.06	7.37	8.64	-6.38	-1.60
1683	2022-02-17	8.06	0.16	-1.95	61,886	8.16	8.26	7.87	4.78	-1.23	-0.87
1682	2022-02-16	8.22	0.26	3.27	49,061	8.14	8.47	8.01	5.65	0.98	-0.73
1681	2022-02-15	7.96	0.40	5.29	32,088	7.66	8.03	7.51	6.79	3.92	2.26
1680	2022-02-14	7.56	0.22	3.00	64,601	7.45	7.90	7.45	6.04	1.48	1.32
1679	2022-02-11	7.34	0.15	2.09	1,250,199	7.17	7.43	7.08	4.88	2.37	1.50
1678	2022-02-10	7.19	0.49	-6.38	38,475	7.39	7.75	7.15	8.12	-2.71	-0.28
1677	2022-02-09	7.68	0.19	2.54	48,551	7.56	7.87	7.46	5.42	1.59	-3.78
1676	2022-02-08	7.49	0.13	-1.71	32,477	7.57	7.60	7.37	3.04	-1.06	0.93
1675	2022-02-07	7.62	0.03	0.40	46,669	7.58	7.71	7.39	4.22	0.53	-0.66
1674	2022-02-05	7.59	0.00	0.00	48,179	7.20	7.64	7.12	7.22	5.42	-0.13
1673	2022-02-04	7.59	0.32	4.40	48,179	7.20	7.64	7.12	7.22	5.42	-5.14
1672	2022-02-03	7.27	0.26	-3.45	46,205	7.49	7.57	7.18	5.21	-2.94	-0.96
1671	2022-02-02	7.53	0.62	-7.61	43,922	8.07	8.07	7.53	6.69	-6.69	-0.53
1670	2022-02-01	8.15	0.35	-4.12	41,194	8.53	8.86	8.07	9.26	-4.45	-0.98
1669	2022-01-31	8.50	0.42	5.20	104,621	8.01	8.58	8.01	7.12	6.12	0.35
1668	2022-01-28	8.08	0.29	3.72	48,703	7.73	8.41	7.55	11.13	4.53	-0.87
1667	2022-01-27	7.79	0.53	-6.37	92,794	8.41	8.95	7.71	14.74	-7.37	-0.77
1666	2022-01-26	8.32	0.36	-4.15	51,561	8.82	9.25	8.30	10.77	-5.67	1.08
1665	2022-01-25	8.68	0.88	-9.21	108,522	9.28	9.28	8.37	9.81	-6.47	1.61
1664	2022-01-24	9.56	1.16	13.81	154,293	8.21	9.60	8.05	18.88	16.44	-2.93
1663	2022-01-21	8.40	0.07	-0.83	146,324	8.35	8.80	8.32	5.75	0.60	-2.26
1662	2022-01-20	8.47	0.39	-4.40	260,526	8.91	9.25	8.30	10.66	-4.94	-1.42
1661	2022-01-19	8.86	0.43	-4.63	108,252	9.25	9.32	8.77	5.95	-4.22	0.56
1660	2022-01-18	9.29	1.12	-10.76	53,231	10.22	10.42	9.15	12.43	-9.10	-0.43
1659	2022-01-14	10.41	0.85	8.89	125,676	9.33	10.53	9.33	12.86	11.58	-1.83
1658	2022-01-13	9.56	0.76	-7.36	137,529	10.37	10.37	9.27	10.61	-7.81	-2.41
1657	2022-01-12	10.32	0.18	-1.71	41,447	10.54	10.73	10.23	4.74	-2.09	0.48
1656	2022-01-11	10.50	0.04	-0.38	293,612	10.57	10.82	10.15	6.34	-0.66	0.38
1655	2022-01-10	10.54	0.19	-1.77	114,354	10.52	10.66	10.16	4.75	0.19	0.28
1654	2022-01-07	10.73	0.68	-5.96	146,176	11.49	11.49	10.58	7.92	-6.61	-1.96
1653	2022-01-06	11.41	0.17	-1.47	81,713	11.70	12.16	11.20	8.21	-2.48	0.70
1652	2022-01-05	11.58	1.72	-12.93	57,278	13.13	13.32	11.53	13.63	-11.81	1.04
1651	2022-01-04	13.30	0.59	-4.25	101,171	13.95	14.15	13.13	7.31	-4.66	-1.28
1650	2022-01-03	13.89	0.04	0.29	104,797	13.83	14.17	13.22	6.87	0.43	0.43
1649	2021-12-31	13.85	0.03	-0.22	93,282	13.87	14.40	13.52	6.34	-0.14	-0.14
1648	2021-12-30	13.88	0.64	4.83	49,559	13.28	14.10	13.17	7.00	4.52	-0.07
1647	2021-12-29	13.24	0.40	-2.93	38,199	13.60	13.77	13.23	3.97	-2.65	0.30
1646	2021-12-28	13.64	0.12	-0.87	111,633	13.74	14.18	13.56	4.51	-0.73	-0.29
1645	2021-12-27	13.76	0.01	0.07	79,698	13.79	14.12	13.59	3.84	-0.22	-0.15
1644	2021-12-23	13.75	0.03	0.22	215,246	13.82	14.09	13.62	3.40	-0.51	0.29
1643	2021-12-22	13.72	0.23	-1.65	209,635	13.88	14.04	13.23	5.84	-1.15	0.73
1642	2021-12-21	13.95	0.18	1.31	556,916	13.92	14.20	13.12	7.76	0.22	-0.50
1641	2021-12-20	13.77	0.15	1.10	256,051	13.44	13.80	12.87	6.92	2.46	1.09
1640	2021-12-17	13.62	1.12	8.96	192,044	12.95	14.18	12.49	13.05	5.17	-1.32
1639	2021-12-16	12.50	0.03	-0.24	130,060	13.24	13.45	12.01	10.88	-5.59	3.60
1638	2021-12-15	12.53	0.66	5.56	75,131	11.98	12.56	11.79	6.43	4.59	5.67
1637	2021-12-14	11.87	1.12	-8.62	66,618	12.83	12.99	11.66	10.37	-7.48	0.93
1636	2021-12-13	12.99	0.21	1.64	90,792	12.87	13.15	12.14	7.85	0.93	-1.23
1635	2021-12-10	12.78	0.27	-2.07	83,969	13.20	13.20	12.74	3.48	-3.18	0.70
1634	2021-12-09	13.05	0.34	-2.54	24,653	13.20	13.44	12.69	5.68	-1.14	1.15
1633	2021-12-08	13.39	0.16	1.21	80,739	13.11	13.86	12.50	10.37	2.14	-1.42
1632	2021-12-07	13.23	1.16	9.61	107,380	12.31	13.39	12.13	10.24	7.47	-0.91
1631	2021-12-06	12.07	0.64	5.60	53,973	11.61	12.13	11.26	7.49	3.96	1.99
1630	2021-12-03	11.43	0.32	-2.72	75,673	11.69	11.95	11.10	7.27	-2.22	1.57
1629	2021-12-02	11.75	0.85	7.80	38,920	10.93	11.78	10.69	9.97	7.50	-0.51
1628	2021-12-01	10.90	0.07	0.65	71,879	11.07	11.70	10.75	8.58	-1.54	0.28
1627	2021-11-30	10.83	0.42	4.03	55,167	10.31	11.10	10.22	8.54	5.04	2.22
1626	2021-11-29	10.41	1.02	-8.92	71,233	11.68	11.68	10.26	12.16	-10.87	-0.96
1625	2021-11-26	11.43	0.57	-4.75	23,046	11.83	11.83	11.13	5.92	-3.38	2.19
1624	2021-11-24	12.00	0.21	1.78	51,249	11.84	12.45	11.52	7.85	1.35	-1.42
1623	2021-11-23	11.79	0.46	-3.76	139,543	12.25	12.69	11.38	10.69	-3.76	0.42
1622	2021-11-22	12.25	1.32	-9.73	42,237	13.55	13.55	12.15	10.33	-9.59	0.00
1621	2021-11-19	13.57	0.28	2.11	115,421	13.27	13.72	12.82	6.78	2.26	-0.15
1620	2021-11-18	13.29	0.34	2.63	70,240	12.93	13.53	12.22	10.13	2.78	-0.15
1619	2021-11-17	12.95	0.80	-5.82	155,118	13.65	13.75	12.65	8.06	-5.13	-0.15
1618	2021-11-16	13.75	0.51	3.85	190,840	13.10	13.77	13.02	5.73	4.96	-0.73
1617	2021-11-15	13.24	0.24	1.85	48,485	13.15	13.25	12.74	3.88	0.68	-1.06
1616	2021-11-12	13.00	0.00	0.00	55,730	13.00	13.20	12.68	4.00	0.00	1.15
1615	2021-11-11	13.00	0.56	-4.13	81,276	13.00	13.00	12.64	2.77	0.00	0.00
1614	2021-11-10	13.56	0.62	4.79	79,333	13.04	13.56	13.04	3.99	3.99	-4.13
1613	2021-11-09	12.94	0.06	0.47	31,082	12.88	13.14	12.37	5.98	0.47	0.77
1612	2021-11-08	12.88	0.00	0.00	23,687	12.88	12.99	12.80	1.48	0.00	0.00
1611	2021-11-05	12.88	0.08	0.63	48,608	12.90	13.01	12.78	1.78	-0.16	0.00
1610	2021-11-04	12.80	0.15	-1.16	105,185	13.04	13.07	12.78	2.22	-1.84	0.78
1609	2021-11-03	12.95	0.27	-2.04	59,434	13.09	13.25	12.75	3.82	-1.07	0.69
1608	2021-11-02	13.22	0.20	1.54	41,480	13.00	13.23	12.94	2.23	1.69	-0.98
1607	2021-11-01	13.02	0.37	2.92	49,968	12.81	13.10	12.60	3.90	1.64	-0.15
1606	2021-10-29	12.65	0.13	1.04	68,152	12.45	12.85	12.22	5.06	1.61	1.26
1605	2021-10-28	12.52	0.87	7.47	82,288	11.54	12.62	11.54	9.36	8.49	-0.56
1604	2021-10-27	11.65	0.87	8.07	57,023	10.73	11.89	10.70	11.09	8.57	-0.94
1603	2021-10-26	10.78	0.16	-1.46	31,748	11.00	11.01	10.72	2.64	-2.00	-0.46
1602	2021-10-25	10.94	0.39	3.70	42,687	10.49	10.96	10.04	8.77	4.29	0.55
1601	2021-10-22	10.55	0.09	-0.85	37,211	10.65	10.65	10.25	3.76	-0.94	-0.57
1600	2021-10-21	10.64	0.04	-0.37	28,815	10.70	10.80	10.39	3.83	-0.56	0.09
1599	2021-10-20	10.68	0.06	0.56	28,979	10.67	10.95	10.44	4.78	0.09	0.19
1598	2021-10-19	10.62	0.37	-3.37	62,207	11.02	11.11	10.40	6.44	-3.63	0.47
1597	2021-10-18	10.99	0.39	-3.43	33,080	11.27	11.37	10.82	4.88	-2.48	0.27
1596	2021-10-15	11.38	0.11	-0.96	31,346	11.71	11.74	11.11	5.38	-2.82	-0.97
1595	2021-10-14	11.49	0.35	-2.96	64,013	11.91	11.98	11.08	7.56	-3.53	1.91
1594	2021-10-13	11.84	0.38	3.32	32,466	11.51	11.91	11.31	5.21	2.87	0.59
1593	2021-10-12	11.46	0.08	-0.69	55,108	11.51	11.70	11.08	5.39	-0.43	0.44
1592	2021-10-11	11.54	0.35	-2.94	46,896	11.98	12.04	11.54	4.17	-3.67	-0.26
1591	2021-10-08	11.89	0.34	-2.78	40,581	12.15	12.15	11.78	3.05	-2.14	0.76
1590	2021-10-07	12.23	0.25	2.09	51,457	12.05	12.55	11.60	7.88	1.49	-0.65
1589	2021-10-06	11.98	0.15	-1.24	40,291	11.99	12.24	11.57	5.59	-0.08	0.58
1588	2021-10-05	12.13	0.28	2.36	100,734	11.93	12.40	11.43	8.13	1.68	-1.15
1587	2021-10-04	11.85	0.21	1.80	103,820	11.56	12.00	11.48	4.50	2.51	0.68
1586	2021-10-01	11.64	0.97	9.09	113,659	10.72	11.71	10.48	11.47	8.58	-0.69
1585	2021-09-30	10.67	0.16	-1.48	191,559	10.86	11.34	10.52	7.55	-1.75	0.47
1584	2021-09-29	10.83	0.48	-4.24	121,495	11.45	11.45	10.68	6.72	-5.41	0.28
1583	2021-09-28	11.31	0.31	2.82	161,512	10.89	11.77	10.52	11.48	3.86	1.24
1582	2021-09-27	11.00	0.64	6.18	288,389	10.89	11.66	10.51	10.56	1.01	-1.00
1581	2021-09-24	10.36	0.30	-2.81	248,264	10.97	10.98	10.11	7.93	-5.56	5.12
1580	2021-09-23	10.66	0.00	0.00	262,250	10.67	11.00	9.91	10.22	-0.09	2.91
1579	2021-09-22	10.66	0.86	8.78	576,728	10.69	11.88	10.62	11.79	-0.28	0.09
1578	2021-09-21	9.80	0.21	2.19	147,418	9.71	9.99	9.70	2.99	0.93	9.08
1577	2021-09-20	9.59	0.41	-4.10	38,842	9.73	9.86	9.45	4.21	-1.44	1.25
1576	2021-09-17	10.00	0.05	0.50	137,195	9.92	10.07	9.45	6.25	0.81	-2.70
1575	2021-09-16	9.95	0.14	1.43	47,947	9.89	10.05	9.78	2.73	0.61	-0.30
1574	2021-09-15	9.81	0.81	9.00	144,369	9.74	10.00	9.40	6.16	0.72	0.82
1573	2021-09-14	9.00	0.32	-3.43	20,105	9.36	9.36	8.88	5.13	-3.85	8.22
1572	2021-09-13	9.32	0.29	3.21	17,782	9.13	9.40	8.98	4.60	2.08	0.43
1571	2021-09-10	9.03	0.12	-1.31	56,891	9.32	9.32	8.93	4.18	-3.11	1.11
1570	2021-09-09	9.15	0.39	-4.09	52,324	9.64	9.76	8.98	8.09	-5.08	1.86
1569	2021-09-08	9.54	0.18	1.92	231,927	9.58	9.58	9.40	1.88	-0.42	1.05
1568	2021-09-07	9.36	0.13	-1.37	32,822	9.52	9.61	9.30	3.26	-1.68	2.35
1567	2021-09-03	9.49	0.01	-0.11	22,974	9.53	9.70	9.31	4.09	-0.42	0.32
1566	2021-09-02	9.50	0.13	-1.35	25,948	9.62	9.64	9.46	1.87	-1.25	0.32
1565	2021-09-01	9.63	0.12	1.26	38,370	9.57	9.79	9.51	2.93	0.63	-0.10
1564	2021-08-31	9.51	0.24	2.59	200,885	9.46	9.51	9.28	2.43	0.53	0.63
1563	2021-08-30	9.27	0.23	-2.42	106,614	9.56	9.56	9.17	4.08	-3.03	2.05
1562	2021-08-27	9.50	0.24	2.59	67,712	9.29	9.53	9.25	3.01	2.26	0.63
1561	2021-08-26	9.26	0.22	-2.32	24,259	9.54	9.60	9.26	3.56	-2.94	0.32
1560	2021-08-25	9.48	0.28	3.04	29,219	9.20	9.65	9.20	4.89	3.04	0.63
1559	2021-08-24	9.20	0.11	-1.18	47,894	9.43	9.43	8.80	6.68	-2.44	0.00
1558	2021-08-23	9.31	0.26	2.87	46,258	9.03	9.46	8.99	5.20	3.10	1.29
1557	2021-08-20	9.05	0.30	3.43	48,982	8.64	9.17	8.64	6.13	4.75	-0.22
1556	2021-08-19	8.75	0.07	0.81	21,506	8.64	8.75	8.50	2.89	1.27	-1.26
1555	2021-08-18	8.68	0.08	0.93	21,566	8.59	8.92	8.51	4.77	1.05	-0.46
1554	2021-08-17	8.60	0.21	-2.38	26,866	8.76	8.95	8.51	5.02	-1.83	-0.12
1553	2021-08-16	8.81	0.44	-4.76	28,014	9.13	9.20	8.67	5.81	-3.50	-0.57
1552	2021-08-13	9.25	0.00	0.00	23,037	9.33	9.41	9.03	4.07	-0.86	-1.30
1551	2021-08-12	9.25	0.19	2.10	26,407	9.15	9.40	8.94	5.03	1.09	0.86
1550	2021-08-11	9.06	0.13	-1.41	46,925	8.94	9.12	8.68	4.92	1.34	0.99
1549	2021-08-10	9.19	0.24	2.68	15,891	8.95	9.20	8.89	3.46	2.68	-2.72
1548	2021-08-09	8.95	0.09	1.02	21,616	8.88	9.06	8.82	2.70	0.79	0.00
1547	2021-08-06	8.86	0.36	4.24	43,178	8.60	8.93	8.43	5.81	3.02	0.23
1546	2021-08-05	8.50	0.31	3.79	21,577	8.21	8.59	8.11	5.85	3.53	1.18
1545	2021-08-04	8.19	0.21	-2.50	28,129	8.38	8.69	8.17	6.21	-2.27	0.24
1544	2021-08-03	8.40	0.01	-0.12	67,931	8.39	8.77	8.15	7.39	0.12	-0.24
1543	2021-08-02	8.41	0.43	-4.86	47,773	8.83	9.03	8.30	8.27	-4.76	-0.24
1542	2021-07-30	8.84	0.88	-9.05	95,656	9.73	9.73	8.51	12.54	-9.15	-0.11
1541	2021-07-29	9.72	0.43	4.63	89,103	9.40	9.77	9.25	5.53	3.40	0.10
1540	2021-07-28	9.29	0.24	2.65	36,674	9.04	9.31	8.92	4.31	2.77	1.18
1539	2021-07-27	9.05	0.61	7.23	154,987	8.37	9.37	8.09	15.29	8.12	-0.11
1538	2021-07-26	8.44	0.14	-1.63	27,863	8.50	8.66	8.31	4.12	-0.71	-0.83
1537	2021-07-23	8.58	0.00	0.00	30,370	8.64	8.67	8.46	2.43	-0.69	-0.93
1536	2021-07-22	8.58	0.58	-6.33	71,129	9.08	9.08	8.50	6.39	-5.51	0.70
1535	2021-07-21	9.16	0.20	2.23	64,560	9.03	9.27	8.85	4.65	1.44	-0.87
1534	2021-07-20	8.96	0.49	5.79	85,732	8.47	9.08	8.47	7.20	5.79	0.78
1533	2021-07-19	8.47	0.25	3.04	59,140	8.08	8.59	7.87	8.91	4.83	0.00
1532	2021-07-16	8.22	0.13	-1.56	37,627	8.38	8.49	8.11	4.53	-1.91	-1.70
1531	2021-07-15	8.35	0.13	1.58	88,004	8.15	8.45	7.96	6.01	2.45	0.36
1530	2021-07-14	8.22	0.29	-3.41	371,174	8.51	8.80	8.08	8.46	-3.41	-0.85
1529	2021-07-13	8.51	0.06	-0.70	58,934	8.52	8.70	8.34	4.23	-0.12	0.00
1528	2021-07-12	8.57	0.26	-2.94	39,642	8.82	8.82	8.44	4.31	-2.83	-0.58
1527	2021-07-09	8.83	0.06	0.68	36,735	8.74	8.94	8.64	3.43	1.03	-0.11
1526	2021-07-08	8.77	0.17	1.98	49,926	8.40	8.83	8.23	7.14	4.40	-0.34
1525	2021-07-07	8.60	0.14	-1.60	116,915	8.87	8.87	8.11	8.57	-3.04	-2.33
1524	2021-07-06	8.74	0.12	-1.35	66,008	8.80	8.85	8.65	2.27	-0.68	1.49
1523	2021-07-02	8.86	0.06	0.68	62,292	8.75	8.91	8.54	4.23	1.26	-0.68
1522	2021-07-01	8.80	0.20	-2.22	201,972	9.00	9.00	8.35	7.22	-2.22	-0.57
1521	2021-06-30	9.00	0.09	-0.99	237,050	9.23	9.55	8.86	7.48	-2.49	0.00
1520	2021-06-29	9.09	0.27	-2.88	80,049	9.36	9.46	9.03	4.59	-2.88	1.54
1519	2021-06-28	9.36	0.37	-3.80	89,240	9.80	10.05	9.36	7.04	-4.49	0.00
1518	2021-06-25	9.73	0.01	0.10	1,093,529	9.82	10.03	9.60	4.38	-0.92	0.72
1517	2021-06-24	9.72	0.43	4.63	180,714	9.51	9.95	9.51	4.63	2.21	1.03
1516	2021-06-23	9.29	0.24	2.65	120,421	9.18	9.48	9.00	5.23	1.20	2.37
1515	2021-06-22	9.05	0.26	-2.79	119,335	9.40	9.75	8.93	8.72	-3.72	1.44
1514	2021-06-21	9.31	0.11	1.20	185,940	9.60	9.84	9.20	6.67	-3.02	0.97
1513	2021-06-18	9.20	0.20	2.22	175,888	9.00	9.27	8.92	3.89	2.22	4.35
1512	2021-06-17	9.00	0.17	1.93	105,875	8.91	9.27	8.86	4.60	1.01	0.00
1511	2021-06-16	8.83	0.46	-4.95	145,926	9.25	9.48	8.79	7.46	-4.54	0.91
1510	2021-06-15	9.29	0.19	-2.00	112,714	9.71	9.98	9.13	8.75	-4.33	-0.43
1509	2021-06-14	9.48	0.67	7.60	182,452	8.85	9.85	8.85	11.30	7.12	2.43
1508	2021-06-11	8.81	0.17	-1.89	103,113	9.12	9.14	8.79	3.84	-3.40	0.45
1507	2021-06-10	8.98	0.18	-1.97	261,571	9.18	9.18	8.85	3.59	-2.18	1.56
1506	2021-06-09	9.16	0.13	-1.40	165,006	9.26	9.30	9.12	1.94	-1.08	0.22
1505	2021-06-08	9.29	0.12	1.31	181,811	9.32	9.42	9.09	3.54	-0.32	-0.32
1504	2021-06-07	9.17	0.48	-4.97	298,969	9.70	9.74	9.00	7.63	-5.46	1.64
1503	2021-06-04	9.65	0.46	-4.55	179,560	10.10	10.10	9.42	6.73	-4.46	0.52
1502	2021-06-03	10.11	0.03	-0.30	297,201	10.10	10.27	9.99	2.77	0.10	-0.10
1501	2021-06-02	10.14	0.15	-1.46	120,471	10.26	10.32	10.00	3.12	-1.17	-0.39
1500	2021-06-01	10.29	0.37	-3.47	109,825	10.66	10.86	10.13	6.85	-3.47	-0.29
1499	2021-05-28	10.66	0.45	4.41	71,516	10.12	10.71	10.09	6.13	5.34	0.00
1498	2021-05-27	10.21	0.21	2.10	98,477	10.00	10.35	9.87	4.80	2.10	-0.88
1497	2021-05-26	10.00	0.47	-4.49	168,010	10.46	10.46	9.80	6.31	-4.40	0.00
1496	2021-05-25	10.47	0.43	-3.94	104,042	10.99	11.17	9.89	11.65	-4.73	-0.10
1495	2021-05-24	10.90	1.07	-8.94	161,348	11.97	12.20	10.81	11.61	-8.94	0.83
1494	2021-05-21	11.97	0.57	-4.55	95,798	12.44	12.44	11.72	5.79	-3.78	0.00
1493	2021-05-20	12.54	2.49	-16.57	179,438	15.00	15.14	12.39	18.33	-16.40	-0.80
1492	2021-05-19	15.03	1.30	9.47	273,113	13.34	15.14	13.18	14.69	12.67	-0.20
1491	2021-05-18	13.73	1.11	8.80	64,224	12.75	13.75	12.74	7.92	7.69	-2.84
1490	2021-05-17	12.62	0.79	6.68	79,484	11.82	12.80	11.50	11.00	6.77	1.03
1489	2021-05-14	11.83	0.35	3.05	157,032	11.76	12.14	11.19	8.08	0.60	-0.08
1488	2021-05-13	11.48	0.12	-1.03	131,422	11.58	11.83	11.34	4.23	-0.86	2.44
1487	2021-05-12	11.60	0.24	-2.03	86,658	11.64	11.98	11.49	4.21	-0.34	-0.17
1486	2021-05-11	11.84	0.61	-4.90	123,304	12.59	12.59	11.84	5.96	-5.96	-1.69
1485	2021-05-10	12.45	0.45	3.75	95,448	12.01	12.71	11.85	7.16	3.66	1.12
1484	2021-05-07	12.00	0.20	1.69	80,480	11.69	12.22	11.69	4.53	2.65	0.08
1483	2021-05-06	11.80	0.11	-0.92	89,094	11.76	12.13	11.55	4.93	0.34	-0.93
1482	2021-05-05	11.91	0.30	2.58	64,690	11.29	11.95	11.29	5.85	5.49	-1.26
1481	2021-05-04	11.61	1.39	-10.69	95,739	13.04	13.04	11.44	12.27	-10.97	-2.76
1480	2021-05-03	13.00	0.27	-2.03	89,255	13.17	13.40	12.64	5.77	-1.29	0.31
1479	2021-04-30	13.27	0.43	3.35	77,734	12.81	13.36	12.63	5.70	3.59	-0.75
1478	2021-04-29	12.84	0.05	0.39	61,495	12.98	13.04	12.16	6.78	-1.08	-0.23
1477	2021-04-28	12.79	0.32	2.57	67,664	12.38	12.98	11.96	8.24	3.31	1.49
1476	2021-04-27	12.47	0.09	-0.72	64,723	12.66	12.66	12.00	5.21	-1.50	-0.72
1475	2021-04-26	12.56	0.49	4.06	85,770	12.25	12.80	11.93	7.10	2.53	0.80
1474	2021-04-23	12.07	0.57	4.96	56,754	11.61	12.47	11.52	8.18	3.96	1.49
1473	2021-04-22	11.50	0.46	4.17	74,518	10.97	11.72	10.97	6.84	4.83	0.96
1472	2021-04-21	11.04	0.02	0.18	107,407	10.92	11.13	10.87	2.38	1.10	-0.63
1471	2021-04-20	11.02	0.06	0.55	60,157	10.97	11.08	10.20	8.02	0.46	-0.91
1470	2021-04-19	10.96	0.04	-0.36	49,262	11.00	11.24	10.96	2.55	-0.36	0.09
1469	2021-04-16	11.00	0.28	-2.48	43,725	11.39	11.50	10.68	7.20	-3.42	0.00
1468	2021-04-15	11.28	0.02	0.18	43,725	11.39	11.50	10.68	7.20	-0.97	0.98
1467	2021-04-14	11.26	0.81	7.75	52,968	10.50	11.32	10.50	7.81	7.24	1.15
1466	2021-04-13	10.45	0.08	0.77	105,374	10.36	10.57	9.70	8.40	0.87	0.48
1465	2021-04-12	10.37	0.96	-8.47	99,421	11.25	11.25	10.24	8.98	-7.82	-0.10
1464	2021-04-09	11.33	0.13	1.16	31,300	11.17	11.53	10.79	6.62	1.43	-0.71
1463	2021-04-08	11.20	0.20	1.82	63,998	11.05	11.62	10.76	7.78	1.36	-0.27
1462	2021-04-07	11.00	0.11	1.01	127,822	10.95	11.41	10.91	4.57	0.46	0.45
1461	2021-04-06	10.89	0.08	-0.73	46,541	11.04	11.13	10.89	2.17	-1.36	0.55
1460	2021-04-05	10.97	0.19	1.76	72,334	10.88	11.16	10.67	4.50	0.83	0.64
1459	2021-04-01	10.78	0.18	1.70	43,370	10.76	11.42	10.65	7.16	0.19	0.93
1458	2021-03-31	10.60	0.43	4.23	15,794	10.29	10.71	10.26	4.37	3.01	1.51
1457	2021-03-30	10.17	0.15	1.50	56,475	10.07	10.43	9.89	5.36	0.99	1.18
1456	2021-03-29	10.02	0.96	-8.74	60,885	10.90	11.16	9.92	11.38	-8.07	0.50
1455	2021-03-26	10.98	0.02	-0.18	46,406	10.97	11.24	10.78	4.19	0.09	-0.73
1454	2021-03-25	11.00	0.44	4.17	57,761	10.57	11.13	10.29	7.95	4.07	-0.27
1453	2021-03-24	10.56	0.90	-7.85	82,462	11.40	11.69	10.56	9.91	-7.37	0.09
1452	2021-03-23	11.46	1.11	-8.83	31,168	12.62	12.74	11.45	10.22	-9.19	-0.52
1451	2021-03-22	12.57	0.18	-1.41	108,070	12.77	12.99	12.57	3.29	-1.57	0.40
1450	2021-03-19	12.75	1.06	-7.68	231,200	13.54	14.06	12.55	11.15	-5.83	0.16
1449	2021-03-18	13.81	0.11	-0.79	114,261	13.70	14.44	13.26	8.61	0.80	-1.96
1448	2021-03-17	13.92	0.69	5.22	45,354	13.33	14.05	13.01	7.80	4.43	-1.58
1447	2021-03-16	13.23	0.30	-2.22	101,401	13.60	13.77	13.05	5.29	-2.72	0.76
1446	2021-03-15	13.53	0.20	1.50	52,371	13.19	13.76	13.02	5.61	2.58	0.52
1445	2021-03-12	13.33	0.28	2.15	89,895	12.88	13.54	12.54	7.76	3.49	-1.05
1444	2021-03-11	13.05	0.70	5.67	59,473	12.36	13.14	12.27	7.04	5.58	-1.30
1443	2021-03-10	12.35	1.27	-9.32	178,521	13.57	13.80	11.77	14.96	-8.99	0.08
1442	2021-03-09	13.62	0.67	5.17	351,729	13.10	14.60	13.10	11.45	3.97	-0.37
1441	2021-03-08	12.95	0.00	0.00	109,821	13.10	13.28	12.89	2.98	-1.15	1.16
1440	2021-03-05	12.95	0.03	-0.23	232,050	13.05	13.13	12.85	2.15	-0.77	1.16
1439	2021-03-04	12.98	0.24	-1.82	254,314	12.92	13.30	12.74	4.33	0.46	0.54
1438	2021-03-03	13.22	0.04	-0.30	159,420	13.20	13.40	12.95	3.41	0.15	-2.27
1437	2021-03-02	13.26	0.30	2.31	159,241	12.73	13.39	12.95	3.46	4.16	-0.45

ALPN Investment Calculator

This calculator shows the potential of ALPN stock.
Just pick a start date, end date and click Calculate.

Ticker:

ALPN

Date start:

2015-06-17 open

Date end:

2023-02-23 close

Duration:

7 years 253 days

Trading days:

1,935

There are no history of "ALPN" dividends

BUY

Your initial investment on 2015-06-17 open

1,000.00

Shares bought: 15.15

Stock price: 66.00

SELL

Value on 2023-02-23 close

123.94

NET: -876.06

ROI: -87.61% (0.12x)

Annualised: -23.77% (0.76x)

Stock price: 8.18

Duration: 7 years 253 days

Trading days: 1,935

Click here to calculate the HIGHEST and LOWEST values of your investment.

ALPN Monthly statistics

This section shows monthly performance of ALPN stock.
There are 93 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	8.47 2023-02-21	7.55 2023-02-07	8.38 2023-02-01	8.18 2023-02-23	-2.39	1.07	-9.90
2023 January	20	8.90 2023-01-13	7.00 2023-01-06	7.36 2023-01-03	8.40 2023-01-31	14.13	20.92	-4.89
2022 December	21	7.53 2022-12-22	5.81 2022-12-29	6.24 2022-12-01	7.35 2022-12-30	17.79	20.67	-6.89
2022 November	21	6.96 2022-11-18	5.45 2022-11-09	6.00 2022-11-01	6.28 2022-11-30	4.67	16.00	-9.17
2022 October	21	7.32 2022-10-06	4.82 2022-10-24	6.99 2022-10-03	5.91 2022-10-31	-15.45	4.72	-31.04
2022 September	21	8.55 2022-09-08	6.61 2022-09-21	7.35 2022-09-01	7.20 2022-09-30	-2.04	16.33	-10.07
2022 August	23	9.22 2022-08-04	7.30 2022-08-30	7.89 2022-08-01	7.51 2022-08-31	-4.82	16.86	-7.48
2022 July	20	9.68 2022-07-07	7.71 2022-07-29	8.46 2022-07-01	7.95 2022-07-29	-6.03	14.42	-8.87
2022 June	21	9.65 2022-06-07	7.72 2022-06-29	9.30 2022-06-01	8.51 2022-06-30	-8.49	3.76	-16.99
2022 May	21	9.95 2022-05-03	6.40 2022-05-12	9.16 2022-05-02	9.30 2022-05-31	1.53	8.62	-30.13
2022 April	19	9.67 2022-04-05	7.37 2022-04-13	8.96 2022-04-01	9.20 2022-04-29	2.68	7.92	-17.75
2022 March	23	10.28 2022-03-23	6.46 2022-03-07	8.23 2022-03-01	8.97 2022-03-31	8.99	24.91	-21.51
2022 February	20	8.86 2022-02-01	6.03 2022-02-22	8.53 2022-02-01	8.24 2022-02-28	-3.40	3.87	-29.31
2022 January	20	14.17 2022-01-03	7.55 2022-01-28	13.83 2022-01-03	8.50 2022-01-31	-38.54	2.46	-45.41
2021 December	22	14.40 2021-12-31	10.69 2021-12-02	11.07 2021-12-01	13.85 2021-12-31	25.11	30.08	-3.43
2021 November	21	13.77 2021-11-16	10.22 2021-11-30	12.81 2021-11-01	10.83 2021-11-30	-15.46	7.49	-20.22
2021 October	21	12.85 2021-10-29	10.04 2021-10-25	10.72 2021-10-01	12.65 2021-10-29	18.00	19.87	-6.34
2021 September	21	11.88 2021-09-22	8.88 2021-09-14	9.57 2021-09-01	10.67 2021-09-30	11.49	24.14	-7.21
2021 August	22	9.65 2021-08-25	8.11 2021-08-05	8.83 2021-08-02	9.51 2021-08-31	7.70	9.29	-8.15
2021 July	21	9.77 2021-07-29	7.87 2021-07-19	9.00 2021-07-01	8.84 2021-07-30	-1.78	8.56	-12.56
2021 June	22	10.86 2021-06-01	8.79 2021-06-16	10.66 2021-06-01	9.00 2021-06-30	-15.57	1.88	-17.54
2021 May	20	15.14 2021-05-20	9.80 2021-05-26	13.17 2021-05-03	10.66 2021-05-28	-19.06	14.96	-25.59
2021 April	21	13.36 2021-04-30	9.70 2021-04-13	10.76 2021-04-01	13.27 2021-04-30	23.33	24.16	-9.85
2021 March	23	14.60 2021-03-09	9.89 2021-03-30	11.80 2021-03-01	10.60 2021-03-31	-10.17	23.73	-16.19
2021 February	19	13.54 2021-02-11	10.93 2021-02-23	13.42 2021-02-01	11.72 2021-02-26	-12.67	0.89	-18.55
2021 January	19	13.99 2021-01-14	10.84 2021-01-27	12.72 2021-01-04	12.87 2021-01-29	1.18	9.98	-14.78
2020 December	22	16.37 2020-12-23	9.41 2020-12-02	9.99 2020-12-01	12.60 2020-12-31	26.13	63.86	-5.81
2020 November	20	10.34 2020-11-30	7.26 2020-11-02	7.46 2020-11-02	9.76 2020-11-30	30.83	38.61	-2.68
2020 October	22	9.46 2020-10-02	7.21 2020-10-30	8.52 2020-10-01	7.50 2020-10-30	-11.97	11.03	-15.38
2020 September	21	9.32 2020-09-18	6.66 2020-09-04	8.18 2020-09-01	8.79 2020-09-30	7.46	13.94	-18.58
2020 August	21	11.94 2020-08-03	8.10 2020-08-31	11.80 2020-08-03	8.16 2020-08-31	-30.85	1.19	-31.36
2020 July	22	11.50 2020-07-31	8.80 2020-07-14	9.75 2020-07-01	11.50 2020-07-31	17.95	17.95	-9.74
2020 June	22	15.00 2020-06-18	3.60 2020-06-15	3.78 2020-06-01	9.71 2020-06-30	156.88	296.83	-4.76
2020 May	20	4.03 2020-05-28	2.58 2020-05-12	2.95 2020-05-01	3.70 2020-05-29	25.42	36.61	-12.54
2020 April	21	3.40 2020-04-20	2.52 2020-04-06	2.93 2020-04-01	2.95 2020-04-30	0.68	16.04	-13.99
2020 March	22	3.40 2020-03-06	2.05 2020-03-19	3.08 2020-03-02	2.88 2020-03-31	-6.49	10.39	-33.44
2020 February	19	3.50 2020-02-25	2.87 2020-02-06	3.00 2020-02-03	3.12 2020-02-28	4.00	16.67	-4.33
2020 January	21	4.48 2020-01-13	2.73 2020-01-31	3.98 2020-01-02	3.00 2020-01-31	-24.62	12.56	-31.41
2019 December	21	3.97 2019-12-30	2.83 2019-12-05	3.10 2019-12-02	3.84 2019-12-31	23.87	28.06	-8.71
2019 November	20	3.57 2019-11-01	2.25 2019-11-13	3.37 2019-11-01	3.03 2019-11-29	-10.09	5.93	-33.23
2019 October	23	3.94 2019-10-02	2.51 2019-10-17	3.89 2019-10-01	3.34 2019-10-31	-14.14	1.29	-35.48
2019 September	20	5.34 2019-09-12	3.70 2019-09-13	4.55 2019-09-03	3.96 2019-09-30	-12.97	17.36	-18.68
2019 August	22	5.20 2019-08-19	3.41 2019-08-06	4.39 2019-08-01	4.18 2019-08-30	-4.78	18.45	-22.32
2019 July	22	5.35 2019-07-19	4.01 2019-07-25	4.34 2019-07-01	4.24 2019-07-31	-2.30	23.27	-7.60
2019 June	20	4.95 2019-06-03	3.83 2019-06-07	4.95 2019-06-03	4.21 2019-06-28	-14.95	0.00	-22.63
2019 May	22	6.53 2019-05-02	4.38 2019-05-24	6.36 2019-05-01	4.94 2019-05-31	-22.33	2.67	-31.13
2019 April	21	8.24 2019-04-10	6.36 2019-04-30	6.99 2019-04-01	6.36 2019-04-30	-9.01	17.88	-9.01
2019 March	21	7.45 2019-03-18	6.41 2019-03-07	6.91 2019-03-01	6.86 2019-03-29	-0.72	7.81	-7.24
2019 February	19	7.00 2019-02-27	5.41 2019-02-08	6.41 2019-02-01	6.76 2019-02-28	5.46	9.20	-15.60
2019 January	21	7.38 2019-01-25	3.66 2019-01-02	3.66 2019-01-02	6.40 2019-01-31	74.86	101.64	0.00
2018 December	19	5.13 2018-12-11	3.66 2018-12-31	4.80 2018-12-03	3.68 2018-12-31	-23.33	6.88	-23.75
2018 November	21	5.30 2018-11-16	4.51 2018-11-21	4.69 2018-11-01	4.80 2018-11-30	2.35	13.01	-3.84
2018 October	23	6.79 2018-10-01	4.61 2018-10-31	6.40 2018-10-01	4.63 2018-10-31	-27.66	6.09	-27.97
2018 September	19	6.70 2018-09-10	6.00 2018-09-14	6.70 2018-09-04	6.33 2018-09-28	-5.52	0.00	-10.45
2018 August	23	7.50 2018-08-02	5.28 2018-08-20	6.92 2018-08-01	6.72 2018-08-31	-2.89	8.38	-23.70
2018 July	21	8.59 2018-07-26	6.90 2018-07-31	7.71 2018-07-02	6.98 2018-07-31	-9.47	11.41	-10.51
2018 June	21	9.49 2018-06-06	7.22 2018-06-28	9.01 2018-06-01	7.57 2018-06-29	-15.98	5.33	-19.87
2018 May	22	10.57 2018-05-21	6.85 2018-05-03	7.72 2018-05-01	8.98 2018-05-31	16.32	36.92	-11.27
2018 April	21	8.34 2018-04-02	7.37 2018-04-17	8.06 2018-04-02	7.78 2018-04-30	-3.47	3.47	-8.56
2018 March	21	9.58 2018-03-15	7.54 2018-03-28	8.29 2018-03-01	8.00 2018-03-29	-3.50	15.56	-9.05
2018 February	19	11.55 2018-02-01	8.52 2018-02-28	11.10 2018-02-01	8.79 2018-02-28	-20.81	4.05	-23.24
2018 January	21	11.74 2018-01-05	10.25 2018-01-03	11.22 2018-01-02	11.09 2018-01-31	-1.16	4.63	-8.65
2017 December	20	11.75 2017-12-08	10.25 2017-12-07	10.58 2017-12-01	11.20 2017-12-29	5.86	11.06	-3.12
2017 November	21	11.06 2017-11-14	9.62 2017-11-10	10.16 2017-11-01	10.51 2017-11-30	3.44	8.86	-5.31
2017 October	22	12.87 2017-10-03	9.75 2017-10-31	11.50 2017-10-02	10.03 2017-10-31	-12.78	11.91	-15.22
2017 September	20	11.95 2017-09-25	8.25 2017-09-05	8.96 2017-09-01	11.60 2017-09-29	29.46	33.37	-7.92
2017 August	23	9.75 2017-08-08	7.20 2017-08-22	8.51 2017-08-01	8.75 2017-08-31	2.82	14.57	-15.39
2017 July	20	10.24 2017-07-25	8.19 2017-07-26	9.64 2017-07-03	8.79 2017-07-31	-8.82	6.22	-15.04
2017 June	22	9.72 2017-06-29	8.60 2017-06-16	9.20 2017-06-01	9.64 2017-06-30	4.78	5.65	-6.52
2017 May	22	10.04 2017-05-15	8.60 2017-05-01	9.00 2017-05-01	9.20 2017-05-31	2.22	11.56	-4.44
2017 April	19	12.16 2017-04-03	8.20 2017-04-24	11.80 2017-04-03	9.04 2017-04-28	-23.39	3.05	-30.51
2017 March	23	14.52 2017-03-14	10.52 2017-03-07	11.08 2017-03-01	11.68 2017-03-31	5.42	31.05	-5.05
2017 February	19	11.36 2017-02-27	8.80 2017-02-01	8.80 2017-02-01	10.92 2017-02-28	24.09	29.09	0.00
2017 January	20	10.12 2017-01-04	8.24 2017-01-23	9.04 2017-01-03	8.80 2017-01-31	-2.65	11.95	-8.85
2016 December	21	9.52 2016-12-07	8.00 2016-12-12	8.76 2016-12-01	8.96 2016-12-30	2.28	8.68	-8.68
2016 November	21	26.48 2016-11-17	8.36 2016-11-30	23.60 2016-11-01	8.68 2016-11-30	-63.22	12.20	-64.58
2016 October	21	32.44 2016-10-18	21.24 2016-10-28	32.24 2016-10-03	23.72 2016-10-31	-26.43	0.62	-34.12
2016 September	21	37.40 2016-09-20	25.12 2016-09-01	25.84 2016-09-01	32.52 2016-09-30	25.85	44.74	-2.79
2016 August	23	26.42 2016-08-31	18.84 2016-08-03	19.32 2016-08-01	25.56 2016-08-31	32.30	36.75	-2.48
2016 July	20	20.14 2016-07-11	16.84 2016-07-06	18.32 2016-07-01	18.72 2016-07-29	2.18	9.93	-8.08
2016 June	22	20.98 2016-06-02	15.16 2016-06-16	19.96 2016-06-01	18.40 2016-06-30	-7.82	5.11	-24.05
2016 May	21	20.94 2016-05-31	15.52 2016-05-12	16.80 2016-05-02	19.96 2016-05-31	18.81	24.64	-7.62
2016 April	21	19.42 2016-04-25	16.04 2016-04-01	16.56 2016-04-01	16.92 2016-04-29	2.17	17.27	-3.14
2016 March	22	22.64 2016-03-07	14.72 2016-03-29	18.20 2016-03-01	16.68 2016-03-31	-8.35	24.40	-19.12
2016 February	20	21.00 2016-02-16	16.80 2016-02-12	18.80 2016-02-01	18.12 2016-02-29	-3.62	11.70	-10.64
2016 January	19	30.72 2016-01-04	16.60 2016-01-15	30.72 2016-01-04	18.76 2016-01-29	-38.93	0.00	-45.96
2015 December	22	37.82 2015-12-22	28.20 2015-12-16	32.88 2015-12-01	30.96 2015-12-31	-5.84	15.02	-14.23
2015 November	20	36.72 2015-11-05	31.28 2015-11-16	31.92 2015-11-02	33.20 2015-11-30	4.01	15.04	-2.01
2015 October	22	54.49 2015-10-01	30.34 2015-10-21	52.44 2015-10-01	32.08 2015-10-30	-38.83	3.91	-42.14
2015 September	21	74.36 2015-09-17	48.44 2015-09-28	57.20 2015-09-01	51.88 2015-09-30	-9.30	30.00	-15.31
2015 August	21	81.72 2015-08-21	57.24 2015-08-26	67.96 2015-08-03	58.16 2015-08-31	-14.42	20.25	-15.77
2015 July	22	78.40 2015-07-20	60.76 2015-07-01	61.48 2015-07-01	67.88 2015-07-31	10.41	27.52	-1.17
2015 June	10	71.36 2015-06-17	56.28 2015-06-19	66.00 2015-06-17	60.60 2015-06-30	-8.18	8.12	-14.73

ALPN Dividends

This table shows historical dividends paid by ALPN.

There are no ALPN dividends to display.

ALPN Stock Splits

This table shows ALPN stock splits.
There were at least 1 stock splits in a history of ALPN stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		1	4
2017-07-25	1:4	1	4	yes

ALPN Basic Information

Ticker, symbol:

ALPN
Full title:

Alpine Immune Sciences Inc
First trading day:

2015-06-17
Last trading day:

2023-02-23
Total trading days:

1,936
Last close price:

8.18 (+0.99%)
Market cap:

315M
Stock Exchange:

NasdaqGM
Sector:

Health Care
Industry:

Major Pharmaceuticals
ALPN CEO:

Dr. Mitchell Gold
Full-time employees:

53
Address:

188 East Blaine St., Suite 200
Seattle
WASHINGTON
98119
Description:

Alpine Immune Sciences, Inc. is a development-stage pharmaceutical company. The company is headquartered in Seattle, Washington and currently employs 48 full-time employees. The vlgD platform is designed to interact with multiple targets, including many present in the immune synapse. The vlgDs are developed using a process known as directed evolution. The vlgD platform exploits both known and unknown interactions at immune synapse through a process called direct evolution for patients living with cancer, autominnue/inflammatory conditions and chronic infectious disease. The company optimizes native immune system proteins for use as therapeutics. The firm also developed Transmembrane Immunomodulatory Protien (TIP) technology, based on the vIgD platform, to enhance engineered cellular therapies. TIP program is created to help companies focused on engineered cellular therapies.
Website:

https://www.alpineimmunesciences.com/
Phone number:

12067884545

Best intraday sessions of ALPN

This table shows top 100 best intraday sessions of ALPN.

Position	Date	Percentage
1	2020-03-16	21.93
2	2019-08-16	21.54
3	2020-12-11	19.16
4	2019-08-27	18.99
5	2016-01-15	18.31
6	2020-01-13	17.91
7	2022-01-24	16.44
8	2019-08-28	16.29
9	2020-05-12	16.10
10	2020-04-20	16.07
11	2022-02-24	15.86
12	2015-09-17	15.45
13	2022-12-29	15.32
14	2019-01-24	14.15
15	2019-12-10	14.03
16	2020-04-15	13.07
17	2022-10-24	12.84
18	2023-01-31	12.75
19	2021-05-19	12.67
20	2019-09-06	12.64
21	2022-05-13	12.35
22	2019-02-27	12.26
23	2020-06-17	12.02
24	2019-01-02	11.75
25	2022-01-14	11.58
26	2019-11-15	11.11
27	2022-04-25	10.94
28	2019-05-15	10.82
29	2016-11-09	10.67
30	2016-03-07	10.57
31	2018-05-18	10.56
32	2016-11-10	10.35
33	2022-12-30	10.03
34	2021-03-01	9.83
35	2020-07-31	9.73
36	2016-12-06	9.72
37	2022-11-15	9.65
38	2016-09-07	9.59
39	2019-07-18	9.52
40	2020-06-15	9.46
41	2020-04-08	9.43
42	2019-04-18	9.21
43	2016-05-16	9.16
44	2016-05-25	9.13
45	2017-10-03	9.05
46	2017-09-22	8.96
47	2015-08-21	8.91
48	2021-10-01	8.58
49	2021-10-27	8.57
50	2016-09-20	8.57
51	2022-02-23	8.56
52	2019-02-22	8.50
53	2020-11-25	8.50
54	2021-10-28	8.49
55	2018-08-31	8.39
56	2015-07-17	8.32
57	2016-04-06	8.21
58	2019-09-16	8.16
59	2020-06-30	8.13
60	2021-07-27	8.12
61	2016-04-13	8.10
62	2021-01-29	8.06
63	2018-09-12	7.99
64	2016-07-21	7.97
65	2022-03-09	7.92
66	2016-05-03	7.91
67	2015-12-16	7.86
68	2018-05-17	7.83
69	2023-02-15	7.81
70	2020-04-14	7.75
71	2019-03-11	7.74
72	2021-05-18	7.69
73	2022-11-03	7.68
74	2019-05-17	7.59
75	2019-01-03	7.58
76	2021-12-02	7.50
77	2022-11-25	7.50
78	2019-12-27	7.50
79	2022-12-14	7.50
80	2021-12-07	7.47
81	2023-01-12	7.46
82	2019-12-18	7.40
83	2017-07-28	7.40
84	2016-06-24	7.39
85	2021-04-14	7.24
86	2019-01-14	7.21
87	2021-06-14	7.12
88	2022-11-16	7.07
89	2020-09-25	7.07
90	2020-09-14	7.06
91	2017-02-03	7.02
92	2018-03-01	7.00
93	2017-08-24	6.94
94	2016-06-28	6.92
95	2017-02-27	6.90
96	2020-05-06	6.90
97	2022-10-28	6.86
98	2020-12-07	6.83
99	2020-07-02	6.82
100	2020-10-01	6.81

Worst intraday sessions of ALPN

This table shows the worst 100 intraday sessions of ALPN.

Position	Date	Percentage
1	2020-06-18	-22.06
2	2019-09-13	-20.00
3	2015-10-08	-18.09
4	2020-03-17	-17.31
5	2021-05-20	-16.40
6	2016-11-30	-15.56
7	2020-01-22	-14.60
8	2019-05-24	-14.59
9	2016-01-13	-14.09
10	2015-10-14	-13.94
11	2022-05-11	-13.81
12	2019-02-08	-13.39
13	2021-02-01	-13.26
14	2018-08-17	-13.08
15	2020-12-29	-13.07
16	2022-02-22	-12.91
17	2018-10-09	-12.50
18	2019-07-25	-12.06
19	2020-01-17	-12.01
20	2020-08-26	-11.89
21	2022-01-05	-11.81
22	2017-04-19	-11.57
23	2019-11-06	-11.56
24	2019-09-05	-11.48
25	2015-10-12	-11.31
26	2016-09-14	-11.08
27	2020-01-27	-11.04
28	2020-08-03	-11.02
29	2021-05-04	-10.97
30	2019-11-12	-10.91
31	2021-11-29	-10.87
32	2019-08-06	-10.86
33	2020-09-01	-10.76
34	2015-10-09	-10.76
35	2016-01-12	-10.73
36	2015-08-24	-10.59
37	2016-11-29	-10.45
38	2019-08-29	-10.43
39	2020-02-25	-10.26
40	2022-09-19	-9.89
41	2022-12-23	-9.70
42	2016-01-19	-9.63
43	2020-09-21	-9.60
44	2021-11-22	-9.59
45	2015-06-17	-9.58
46	2015-08-26	-9.57
47	2016-01-28	-9.51
48	2017-07-26	-9.48
49	2019-04-10	-9.47
50	2021-01-26	-9.41
51	2018-11-05	-9.40
52	2019-07-31	-9.40
53	2021-03-23	-9.19
54	2021-07-30	-9.15
55	2022-01-18	-9.10
56	2015-09-22	-9.06
57	2020-01-02	-9.05
58	2020-01-06	-9.02
59	2021-03-10	-8.99
60	2021-05-24	-8.94
61	2016-12-07	-8.82
62	2019-10-04	-8.76
63	2022-10-20	-8.68
64	2020-01-16	-8.65
65	2018-10-01	-8.44
66	2022-05-05	-8.32
67	2016-02-08	-8.09
68	2021-03-29	-8.07
69	2018-09-11	-7.90
70	2020-04-21	-7.88
71	2021-04-12	-7.82
72	2015-08-25	-7.81
73	2022-01-13	-7.81
74	2020-07-06	-7.77
75	2020-03-18	-7.69
76	2016-04-08	-7.68
77	2015-10-20	-7.63
78	2022-04-12	-7.50
79	2020-06-24	-7.49
80	2021-12-14	-7.48
81	2018-06-28	-7.44
82	2019-12-11	-7.44
83	2016-10-25	-7.43
84	2022-01-27	-7.37
85	2021-03-24	-7.37
86	2020-04-06	-7.36
87	2020-05-18	-7.35
88	2016-05-26	-7.34
89	2020-07-24	-7.34
90	2021-02-16	-7.28
91	2020-04-28	-7.19
92	2020-03-23	-7.17
93	2016-01-06	-7.16
94	2016-03-16	-7.04
95	2020-05-07	-6.98
96	2018-07-30	-6.95
97	2016-10-24	-6.79
98	2018-02-27	-6.78
99	2022-02-02	-6.69
100	2020-03-19	-6.67

Best after-hours sessions of ALPN

This table shows top 100 best after-hours sessions of ALPN.

Position	Date	Percentage
1	2020-06-17	201.50
2	2020-03-17	20.93
3	2020-03-30	20.00
4	2019-01-22	14.81
5	2020-08-25	12.44
6	2019-07-25	12.22
7	2020-05-07	10.36
8	2015-10-13	10.20
9	2017-09-21	9.50
10	2018-11-02	9.22
11	2019-04-09	9.14
12	2021-09-21	9.08
13	2022-03-22	8.93
14	2019-08-30	8.85
15	2019-08-22	8.46
16	2020-01-23	8.36
17	2021-09-14	8.22
18	2020-07-23	8.13
19	2016-07-07	7.94
20	2015-10-07	7.63
21	2017-01-03	7.48
22	2019-02-05	7.32
23	2019-11-22	7.14
24	2019-06-13	7.09
25	2020-04-06	6.86
26	2019-01-09	6.69
27	2019-10-21	6.30
28	2017-11-10	6.22
29	2019-07-30	6.12
30	2017-08-15	6.10
31	2019-09-04	6.09
32	2020-01-17	5.93
33	2023-01-18	5.92
34	2016-12-05	5.88
35	2017-08-01	5.86
36	2019-03-01	5.84
37	2021-12-15	5.67
38	2017-08-02	5.63
39	2019-03-21	5.13
40	2016-07-14	5.13
41	2021-09-24	5.12
42	2020-06-18	5.02
43	2020-01-02	4.97
44	2016-04-07	4.92
45	2020-01-06	4.82
46	2016-03-15	4.77
47	2016-10-17	4.68
48	2020-06-05	4.68
49	2018-12-12	4.58
50	2019-12-06	4.56
51	2020-11-23	4.52
52	2015-10-08	4.48
53	2020-02-03	4.42
54	2016-01-11	4.42
55	2018-05-18	4.42
56	2019-11-20	4.36
57	2021-06-18	4.35
58	2021-01-29	4.27
59	2017-07-24	4.17
60	2019-02-14	4.16
61	2018-04-10	4.15
62	2015-10-19	4.09
63	2022-05-16	4.06
64	2019-08-14	4.00
65	2020-05-15	3.98
66	2018-06-04	3.98
67	2017-09-05	3.93
68	2015-09-18	3.92
69	2022-11-09	3.92
70	2019-10-25	3.90
71	2017-07-19	3.88
72	2019-08-29	3.88
73	2019-08-06	3.88
74	2019-08-05	3.85
75	2020-04-03	3.82
76	2019-02-08	3.82
77	2020-05-26	3.81
78	2016-01-05	3.79
79	2015-08-25	3.78
80	2018-02-23	3.77
81	2016-02-24	3.76
82	2018-11-09	3.75
83	2019-07-17	3.70
84	2019-08-12	3.69
85	2019-04-24	3.69
86	2016-07-06	3.65
87	2019-04-25	3.65
88	2019-12-31	3.65
89	2019-01-04	3.64
90	2020-03-27	3.63
91	2020-04-21	3.62
92	2020-03-24	3.62
93	2017-12-07	3.61
94	2021-12-16	3.60
95	2020-05-28	3.59
96	2020-01-22	3.55
97	2019-07-31	3.54
98	2020-02-20	3.54
99	2018-12-11	3.46
100	2020-01-28	3.45

Worst after-hours sessions of ALPN

This table shows the worst 100 after-hours sessions of ALPN.

Position	Date	Percentage
1	2016-11-28	-54.08
2	2020-03-13	-18.57
3	2022-10-21	-15.85
4	2019-08-27	-15.11
5	2019-11-14	-13.97
6	2020-04-17	-13.31
7	2018-12-21	-13.13
8	2019-08-26	-12.22
9	2022-03-04	-11.10
10	2015-12-15	-7.99
11	2020-04-14	-7.52
12	2020-03-06	-7.38
13	2020-01-13	-7.03
14	2019-10-14	-7.00
15	2020-03-16	-6.47
16	2019-08-20	-6.05
17	2016-02-03	-5.73
18	2018-02-28	-5.69
19	2017-10-18	-5.68
20	2022-02-04	-5.14
21	2019-08-23	-5.00
22	2019-10-07	-4.92
23	2016-06-23	-4.92
24	2019-12-12	-4.89
25	2020-05-13	-4.76
26	2020-06-24	-4.70
27	2020-04-07	-4.68
28	2017-08-09	-4.67
29	2018-07-26	-4.66
30	2015-07-24	-4.59
31	2023-01-12	-4.51
32	2018-07-25	-4.47
33	2017-08-18	-4.47
34	2019-04-17	-4.40
35	2019-05-24	-4.38
36	2018-01-11	-4.35
37	2019-12-02	-4.32
38	2020-08-11	-4.32
39	2020-06-22	-4.24
40	2019-11-11	-4.18
41	2016-05-16	-4.17
42	2019-03-06	-4.15
43	2019-06-10	-4.14
44	2021-11-10	-4.13
45	2020-02-27	-4.08
46	2019-10-02	-4.03
47	2019-10-30	-3.96
48	2019-09-10	-3.92
49	2016-01-25	-3.87
50	2020-12-03	-3.84
51	2020-04-08	-3.79
52	2022-02-09	-3.78
53	2019-05-08	-3.77
54	2019-08-07	-3.69
55	2018-02-07	-3.67
56	2019-05-14	-3.66
57	2016-07-20	-3.62
58	2018-10-26	-3.62
59	2019-12-16	-3.58
60	2017-12-05	-3.56
61	2016-06-01	-3.50
62	2019-09-11	-3.49
63	2019-09-18	-3.45
64	2019-07-29	-3.42
65	2020-10-01	-3.41
66	2022-07-25	-3.39
67	2022-06-10	-3.34
68	2020-05-08	-3.34
69	2022-12-28	-3.33
70	2020-05-05	-3.33
71	2019-12-20	-3.27
72	2018-05-08	-3.26
73	2019-12-24	-3.26
74	2020-05-20	-3.26
75	2020-05-12	-3.24
76	2017-08-24	-3.19
77	2017-07-31	-3.19
78	2018-01-17	-3.12
79	2016-05-23	-3.11
80	2020-09-30	-3.07
81	2017-06-05	-3.06
82	2017-07-28	-3.06
83	2019-12-05	-3.03
84	2022-11-16	-3.00
85	2019-01-25	-2.99
86	2020-08-21	-2.98
87	2017-07-26	-2.96
88	2017-08-10	-2.95
89	2022-01-24	-2.93
90	2022-09-30	-2.92
91	2020-03-25	-2.92
92	2020-05-06	-2.90
93	2018-12-24	-2.86
94	2020-12-28	-2.85
95	2021-05-18	-2.84
96	2020-04-15	-2.81
97	2018-09-19	-2.79
98	2015-10-28	-2.79
99	2021-05-04	-2.76
100	2018-06-26	-2.76

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:11:55

ALPN information

Full title

Alpine Immune Sciences Inc
First trading day

2015-06-17
Last trading day

2023-02-23
Total trading days

1,936
Last close price

8.18 (+0.99%)
Market cap

315M
Stock Exchange

NasdaqGM
Sector

Health Care
Industry

Major Pharmaceuticals
ALPN CEO

Dr. Mitchell Gold
Full-time employees

53
Address

188 East Blaine St., Suite 200
Seattle
WASHINGTON
98119
Website

https://www.alpineimmunesciences.com/
Phone number

12067884545
Description

Alpine Immune Sciences, Inc. is a development-stage pharmaceutical company. The company is headquartered in Seattle, Washington and currently employs 48 full-time employees. The vlgD platform is designed to interact with multiple targets, including many present in the immune synapse. The vlgDs are developed using a process known as directed evolution. The vlgD platform exploits both known and unknown interactions at immune synapse through a process called direct evolution for patients living with cancer, autominnue/inflammatory conditions and chronic infectious disease. The company optimizes native immune system proteins for use as therapeutics. The firm also developed Transmembrane Immunomodulatory Protien (TIP) technology, based on the vIgD platform, to enhance engineered cellular therapies. TIP program is created to help companies focused on engineered cellular therapies.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

117 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...