Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alder Biopharma (NQ: ALDR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 23.45 23.57 22.80 22.85 606,699 -0.65(-2.77%)
Feb 27, 2017 21.90 23.57 21.90 23.50 724,341 +1.73(+7.92%)
Feb 24, 2017 20.00 21.80 19.05 21.77 1,053,563 -0.12(-0.57%)
Feb 23, 2017 21.80 21.90 20.85 21.90 577,410 +0.15(+0.69%)
Feb 22, 2017 22.55 22.80 21.65 21.75 532,877 -0.70(-3.12%)
Feb 21, 2017 23.55 23.75 22.40 22.45 628,575 -0.85(-3.65%)
Feb 17, 2017 23.30 23.30 23.30 0 -0.10(-0.43%)
Feb 16, 2017 24.45 24.50 23.20 23.40 600,882 -1.00(-4.10%)
Feb 15, 2017 23.95 24.50 23.50 24.40 477,482 +0.35(+1.46%)
Feb 14, 2017 23.80 24.10 23.10 24.05 474,812 +0.05(+0.21%)
Feb 13, 2017 24.95 25.20 23.85 24.00 491,372 -0.80(-3.23%)
Feb 10, 2017 24.95 25.45 24.30 24.80 741,440 -0.20(-0.80%)
Feb 09, 2017 23.70 25.25 23.30 25.00 1,219,449 +1.30(+5.49%)
Feb 08, 2017 23.00 23.77 22.55 23.70 691,743 +0.50(+2.16%)
Feb 07, 2017 23.20 23.55 22.70 23.20 899,599 +0.05(+0.22%)
Feb 06, 2017 21.25 23.25 21.00 23.15 1,235,237 +1.85(+8.69%)
Feb 03, 2017 20.55 21.50 20.15 21.30 825,034 +0.95(+4.67%)
Feb 02, 2017 20.85 20.85 19.10 20.35 1,110,942 -0.55(-2.63%)
Feb 01, 2017 20.65 21.50 20.50 20.90 735,445 +0.35(+1.70%)
Jan 31, 2017 19.40 20.85 18.55 20.55 727,392 +1.05(+5.38%)
Jan 30, 2017 20.30 20.57 19.30 19.50 548,401 -0.90(-4.41%)
Jan 27, 2017 20.15 20.55 19.68 20.40 446,913 +0.40(+2.00%)
Jan 26, 2017 20.25 20.65 19.65 20.00 597,952 -0.20(-0.99%)
Jan 25, 2017 20.70 20.85 19.85 20.20 422,484 -0.30(-1.46%)
Jan 24, 2017 20.15 20.65 19.45 20.50 671,141 +0.35(+1.74%)
Jan 23, 2017 21.00 21.15 20.05 20.15 435,922 -0.85(-4.05%)
Jan 20, 2017 21.65 21.65 20.50 21.00 547,685 -0.55(-2.55%)
Jan 19, 2017 22.45 22.45 21.20 21.55 545,279 -1.05(-4.65%)
Jan 18, 2017 21.80 23.80 21.80 22.60 905,848 +1.05(+4.87%)
Jan 17, 2017 21.05 21.90 20.20 21.55 907,841 +0.20(+0.94%)
Jan 13, 2017 21.35 21.35 21.35 0 +0.50(+2.40%)
Jan 12, 2017 20.25 21.40 20.00 20.85 886,925 +0.30(+1.46%)
Jan 11, 2017 22.35 22.40 20.10 20.55 980,511 -1.80(-8.05%)
Jan 10, 2017 22.40 22.45 21.10 22.35 448,632 +0.05(+0.22%)
Jan 09, 2017 23.00 23.00 22.00 22.30 683,391 -0.20(-0.89%)
Jan 06, 2017 23.05 23.25 22.30 22.50 571,189 -0.35(-1.53%)
Jan 05, 2017 22.40 23.05 21.85 22.85 398,966 +0.40(+1.78%)
Jan 04, 2017 21.40 22.50 21.00 22.45 882,159 +1.20(+5.65%)
Jan 03, 2017 21.05 21.70 20.80 21.25 745,138 +0.45(+2.16%)
Dec 30, 2016 20.80 20.80 20.80 0 +0.10(+0.48%)
Dec 29, 2016 21.00 21.30 20.40 20.70 301,913 -0.20(-0.96%)
Dec 28, 2016 21.70 21.89 20.60 20.90 439,162 -0.60(-2.79%)
Dec 27, 2016 22.65 23.20 21.45 21.50 544,246 -1.00(-4.44%)
Dec 23, 2016 22.50 22.50 22.50 0 +1.45(+6.89%)
Dec 22, 2016 21.35 21.70 20.75 21.05 454,155 -0.30(-1.41%)
Dec 21, 2016 22.35 22.45 21.10 21.35 486,107 -1.05(-4.69%)
Dec 20, 2016 23.55 23.71 22.10 22.40 565,220 -1.00(-4.27%)
Dec 19, 2016 23.05 24.05 22.85 23.40 869,269 +0.45(+1.96%)
Dec 16, 2016 21.85 23.00 21.85 22.95 1,246,287 +1.15(+5.28%)
Dec 15, 2016 21.65 21.95 21.20 21.80 649,532 +0.20(+0.93%)
Dec 14, 2016 22.20 22.45 21.40 21.60 545,250 -0.60(-2.70%)
Dec 13, 2016 21.95 22.25 21.15 22.20 697,666 +0.50(+2.30%)
Dec 12, 2016 22.05 22.50 21.30 21.70 597,831 -0.65(-2.91%)
Dec 09, 2016 21.65 23.00 21.50 22.35 748,136 +0.90(+4.20%)
Dec 08, 2016 21.60 21.65 20.50 21.45 613,387 -0.15(-0.69%)
Dec 07, 2016 22.90 23.35 21.40 21.60 737,470 -1.95(-8.28%)
Dec 06, 2016 23.50 23.75 22.50 23.55 780,891 +0.15(+0.64%)
Dec 05, 2016 23.30 24.30 22.95 23.40 768,086 +0.55(+2.41%)
Dec 02, 2016 22.55 23.25 22.30 22.85 436,176 +0.20(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.