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 (%)
Jun 30, 2015 49.27 53.14 48.75 52.97 2,802,214 +6.03(+12.85%)
Jun 29, 2015 44.70 48.56 44.50 46.94 1,889,729 +1.30(+2.85%)
Jun 26, 2015 45.18 47.85 44.54 45.64 5,753,210 -0.05(-0.11%)
Jun 25, 2015 49.36 49.97 45.08 45.69 1,143,882 -4.13(-8.29%)
Jun 24, 2015 47.72 51.43 47.61 49.82 1,715,310 +2.25(+4.73%)
Jun 23, 2015 45.22 47.74 45.02 47.57 784,970 +2.27(+5.01%)
Jun 22, 2015 46.62 46.77 44.84 45.30 625,502 -1.38(-2.96%)
Jun 19, 2015 45.24 46.75 44.51 46.68 1,244,293 +1.64(+3.64%)
Jun 18, 2015 46.05 46.99 44.73 45.04 630,523 -0.97(-2.11%)
Jun 17, 2015 46.61 47.33 45.27 46.01 529,072 -0.92(-1.96%)
Jun 16, 2015 48.40 49.26 46.26 46.93 482,902 -1.49(-3.08%)
Jun 15, 2015 46.84 48.92 45.95 48.42 517,074 +1.03(+2.17%)
Jun 12, 2015 47.05 47.94 46.25 47.39 382,782 -0.13(-0.27%)
Jun 11, 2015 46.26 47.71 45.71 47.52 656,697 +1.77(+3.87%)
Jun 10, 2015 46.39 46.99 43.86 45.75 466,807 -0.66(-1.42%)
Jun 09, 2015 46.26 46.49 43.59 46.41 735,320 -0.06(-0.13%)
Jun 08, 2015 47.00 47.47 44.87 46.47 827,866 +0.32(+0.69%)
Jun 05, 2015 47.36 47.93 45.20 46.15 2,729,917 +0.26(+0.57%)
Jun 04, 2015 43.02 46.14 42.57 45.89 1,182,438 +2.92(+6.80%)
Jun 03, 2015 43.06 44.25 42.25 42.97 272,773 -0.09(-0.21%)
Jun 02, 2015 41.53 43.35 41.18 43.06 307,654 +1.21(+2.89%)
Jun 01, 2015 42.45 43.26 40.20 41.85 361,961 -0.67(-1.58%)
May 29, 2015 42.07 43.04 41.25 42.52 853,142 +0.28(+0.66%)
May 28, 2015 41.82 43.53 41.23 42.24 1,110,098 +0.29(+0.69%)
May 27, 2015 40.01 42.35 39.42 41.95 1,369,306 +2.16(+5.43%)
May 26, 2015 38.70 40.38 38.07 39.79 890,173 +1.01(+2.60%)
May 22, 2015 38.81 38.78 38.78 38.78 425,600 -0.02(-0.05%)
May 21, 2015 40.77 41.50 38.53 38.80 552,209 -1.96(-4.81%)
May 20, 2015 40.05 40.97 38.84 40.76 455,352 +1.10(+2.77%)
May 19, 2015 39.69 40.13 37.00 39.66 1,814,664 -0.36(-0.90%)
May 18, 2015 40.42 41.15 39.40 40.02 655,124 +0.18(+0.45%)
May 15, 2015 35.39 40.04 34.72 39.84 783,848 +4.35(+12.26%)
May 14, 2015 34.73 35.84 33.87 35.49 365,525 +1.11(+3.23%)
May 13, 2015 35.40 35.40 33.50 34.38 451,385 -1.19(-3.35%)
May 12, 2015 33.00 35.84 33.00 35.57 464,138 +1.00(+2.89%)
May 11, 2015 37.12 37.57 34.18 34.57 519,432 -2.66(-7.14%)
May 08, 2015 29.20 37.62 29.20 37.23 699,033 +7.04(+23.32%)
May 07, 2015 28.27 30.60 27.55 30.19 317,454 +2.07(+7.36%)
May 06, 2015 27.54 28.25 26.88 28.12 300,289 +0.96(+3.53%)
May 05, 2015 28.07 28.44 26.84 27.16 775,980 -0.66(-2.37%)
May 04, 2015 26.85 27.96 26.35 27.82 376,785 +1.12(+4.19%)
May 01, 2015 25.48 26.74 24.90 26.70 241,112 +1.20(+4.71%)
Apr 30, 2015 23.92 25.62 23.74 25.50 513,409 +1.82(+7.69%)
Apr 29, 2015 22.38 23.86 22.34 23.68 303,447 +1.14(+5.06%)
Apr 28, 2015 23.74 24.14 22.23 22.54 380,037 -1.16(-4.89%)
Apr 27, 2015 25.23 25.42 23.56 23.70 522,728 -1.40(-5.58%)
Apr 24, 2015 25.26 25.95 24.93 25.10 106,811 -0.25(-0.99%)
Apr 23, 2015 25.19 25.46 24.86 25.35 106,656 +0.22(+0.88%)
Apr 22, 2015 25.43 26.20 24.91 25.13 116,669 -0.19(-0.75%)
Apr 21, 2015 25.64 26.10 25.14 25.32 109,264 -0.32(-1.25%)
Apr 20, 2015 27.19 27.52 25.30 25.64 154,968 -1.34(-4.97%)
Apr 17, 2015 26.98 27.08 25.90 26.98 191,160 -0.09(-0.35%)
Apr 16, 2015 25.95 27.40 25.88 27.07 165,956 +1.18(+4.58%)
Apr 15, 2015 27.52 27.64 25.71 25.89 417,745 -1.64(-5.96%)
Apr 14, 2015 27.60 27.95 27.36 27.53 133,582 -0.10(-0.36%)
Apr 13, 2015 27.79 28.45 27.23 27.63 174,291 -0.29(-1.04%)
Apr 10, 2015 27.58 28.23 26.85 27.92 170,293 +0.64(+2.35%)
Apr 09, 2015 28.00 28.25 26.60 27.28 218,121 -0.88(-3.12%)
Apr 08, 2015 27.49 28.30 26.61 28.16 214,320 +0.65(+2.36%)
Apr 07, 2015 26.73 28.49 26.57 27.51 284,957 +0.61(+2.27%)
Apr 06, 2015 26.65 27.14 26.49 26.90 272,746 +0.01(+0.04%)
Apr 02, 2015 27.46 26.89 26.89 26.89 245,000 -0.63(-2.29%)
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.