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 (%)
Mar 31, 2017 21.00 21.45 20.70 20.80 387,499 -0.25(-1.19%)
Mar 30, 2017 21.20 21.40 20.70 21.05 372,937 -0.15(-0.71%)
Mar 29, 2017 21.10 21.64 20.95 21.20 470,937 +0.20(+0.95%)
Mar 28, 2017 21.40 21.65 20.60 21.00 319,714 -0.40(-1.87%)
Mar 27, 2017 21.15 21.50 20.80 21.40 480,388 +0.05(+0.23%)
Mar 24, 2017 20.75 21.60 20.70 21.35 367,120 +0.65(+3.14%)
Mar 23, 2017 20.80 21.30 20.35 20.70 418,170 -0.15(-0.72%)
Mar 22, 2017 20.90 21.05 20.00 20.85 603,735 +0.05(+0.24%)
Mar 21, 2017 22.20 22.30 20.65 20.80 767,350 -1.25(-5.67%)
Mar 20, 2017 22.55 22.77 21.80 22.05 405,592 -0.50(-2.22%)
Mar 17, 2017 22.80 23.35 22.25 22.55 673,206 -0.85(-3.63%)
Mar 16, 2017 23.60 23.65 22.70 23.40 332,943 -0.20(-0.85%)
Mar 15, 2017 22.75 23.80 22.50 23.60 333,339 +0.95(+4.19%)
Mar 14, 2017 23.35 23.35 22.55 22.65 389,562 -1.00(-4.23%)
Mar 13, 2017 23.95 24.10 23.35 23.65 339,320 -0.30(-1.25%)
Mar 10, 2017 23.95 24.25 23.00 23.95 477,940 +0.35(+1.48%)
Mar 09, 2017 22.45 24.05 22.45 23.60 653,455 +1.20(+5.36%)
Mar 08, 2017 21.70 22.95 21.50 22.40 384,918 +0.70(+3.23%)
Mar 07, 2017 22.25 22.70 21.70 21.70 393,799 -1.00(-4.41%)
Mar 06, 2017 23.45 23.45 22.15 22.70 414,846 -0.90(-3.81%)
Mar 03, 2017 23.30 23.95 23.10 23.60 356,725 +0.20(+0.85%)
Mar 02, 2017 23.80 24.65 23.35 23.40 1,091,155 -0.50(-2.09%)
Mar 01, 2017 23.15 24.07 22.80 23.90 866,649 +1.05(+4.60%)
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%)
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.