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 28, 2019 11.30 11.82 11.30 11.77 2,937,700 +0.47(+4.16%)
Jun 27, 2019 10.85 11.36 10.85 11.30 1,356,985 +0.52(+4.82%)
Jun 26, 2019 11.16 11.27 10.69 10.78 854,319 -0.26(-2.36%)
Jun 25, 2019 11.05 11.28 10.81 11.04 1,231,536 -0.16(-1.43%)
Jun 24, 2019 11.57 11.64 11.09 11.20 956,163 -0.40(-3.45%)
Jun 21, 2019 11.50 11.68 11.23 11.60 1,262,600 +0.06(+0.52%)
Jun 20, 2019 11.62 11.78 11.37 11.54 746,077 -0.01(-0.09%)
Jun 19, 2019 11.77 11.88 11.53 11.55 897,772 -0.18(-1.53%)
Jun 18, 2019 12.53 12.53 11.33 11.73 1,734,552 -0.72(-5.78%)
Jun 17, 2019 12.22 12.51 12.03 12.45 976,662 +0.41(+3.41%)
Jun 14, 2019 11.80 12.38 11.64 12.04 655,000 +0.19(+1.60%)
Jun 13, 2019 11.56 11.87 11.42 11.85 339,266 +0.36(+3.13%)
Jun 12, 2019 11.31 11.52 11.18 11.49 250,813 +0.15(+1.32%)
Jun 11, 2019 11.58 11.70 11.23 11.34 447,561 -0.08(-0.70%)
Jun 10, 2019 12.11 12.22 11.35 11.42 712,196 -0.63(-5.23%)
Jun 07, 2019 11.37 12.12 11.18 12.05 922,800 +0.78(+6.92%)
Jun 06, 2019 11.78 11.81 11.19 11.27 916,385 -0.43(-3.68%)
Jun 05, 2019 11.68 11.78 11.40 11.70 772,186 +0.09(+0.78%)
Jun 04, 2019 11.21 11.65 11.02 11.61 891,490 +0.61(+5.55%)
Jun 03, 2019 10.85 11.08 10.77 11.00 484,042 +0.18(+1.66%)
May 31, 2019 10.73 11.01 10.73 10.82 690,800 -0.15(-1.37%)
May 30, 2019 10.80 11.14 10.75 10.97 890,832 +0.26(+2.43%)
May 29, 2019 10.75 10.87 10.57 10.71 737,930 -0.18(-1.65%)
May 28, 2019 11.30 11.62 10.87 10.89 1,053,201 -0.17(-1.54%)
May 24, 2019 11.10 11.23 10.92 11.06 486,000 +0.05(+0.45%)
May 23, 2019 10.96 11.08 10.81 11.01 472,645 -0.11(-0.99%)
May 22, 2019 11.26 11.34 10.87 11.12 716,585 -0.23(-2.03%)
May 21, 2019 10.86 11.39 10.52 11.35 1,410,043 +0.89(+8.51%)
May 20, 2019 10.71 10.82 10.40 10.46 824,758 -0.37(-3.42%)
May 17, 2019 10.86 11.07 10.63 10.83 643,200 -0.15(-1.37%)
May 16, 2019 11.00 11.25 10.93 10.98 1,133,701 +0.03(+0.27%)
May 15, 2019 10.84 11.06 10.76 10.95 1,069,664 +0.03(+0.27%)
May 14, 2019 10.66 10.98 10.65 10.92 1,157,358 +0.27(+2.54%)
May 13, 2019 11.05 11.22 10.61 10.65 1,049,185 -0.70(-6.17%)
May 10, 2019 11.57 11.73 11.14 11.35 952,800 -0.34(-2.91%)
May 09, 2019 11.82 12.05 11.51 11.69 858,912 -0.29(-2.42%)
May 08, 2019 12.02 12.20 11.75 11.98 1,216,801 -0.03(-0.25%)
May 07, 2019 12.52 12.56 11.75 12.01 1,001,807 -0.66(-5.21%)
May 06, 2019 11.91 12.74 11.91 12.67 2,078,121 +0.39(+3.18%)
May 03, 2019 12.30 12.37 11.70 12.28 1,616,700 +0.04(+0.33%)
May 02, 2019 12.30 12.75 11.95 12.24 1,454,422 -0.20(-1.61%)
May 01, 2019 13.59 13.65 12.43 12.44 1,216,168 -1.15(-8.46%)
Apr 30, 2019 13.70 13.95 13.27 13.59 2,124,242 -0.09(-0.66%)
Apr 29, 2019 13.95 14.11 13.66 13.68 460,373 -0.28(-2.01%)
Apr 26, 2019 13.99 14.20 13.57 13.96 942,200 -0.04(-0.29%)
Apr 25, 2019 13.65 14.11 13.44 14.00 664,963 +0.32(+2.34%)
Apr 24, 2019 13.90 14.15 13.30 13.68 1,188,640 -0.07(-0.51%)
Apr 23, 2019 12.81 13.82 12.80 13.75 1,464,505 +0.99(+7.76%)
Apr 22, 2019 12.64 12.96 12.49 12.76 368,975 +0.08(+0.63%)
Apr 18, 2019 12.87 12.97 12.49 12.68 1,180,300 -0.10(-0.78%)
Apr 17, 2019 13.71 13.74 12.70 12.78 1,057,037 -0.85(-6.24%)
Apr 16, 2019 13.04 13.68 12.84 13.63 877,692 +0.68(+5.25%)
Apr 15, 2019 13.28 13.30 12.80 12.95 369,750 -0.27(-2.04%)
Apr 12, 2019 12.61 13.28 12.45 13.22 1,563,300 +0.62(+4.92%)
Apr 11, 2019 13.16 13.26 12.55 12.60 757,657 -0.56(-4.26%)
Apr 10, 2019 13.37 13.46 13.05 13.16 955,749 -0.18(-1.35%)
Apr 09, 2019 13.89 14.25 13.25 13.34 1,173,428 -0.56(-4.03%)
Apr 08, 2019 13.89 14.04 13.54 13.90 1,276,034 +0.04(+0.29%)
Apr 05, 2019 13.47 13.92 13.28 13.86 1,465,400 +0.53(+3.98%)
Apr 04, 2019 13.96 14.13 13.25 13.33 470,206 -0.68(-4.85%)
Apr 03, 2019 14.32 14.39 13.81 14.01 985,972 -0.13(-0.92%)
Apr 02, 2019 13.57 14.21 13.37 14.14 726,188 +0.54(+3.97%)
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.