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 (%)
Jul 29, 2016 30.50 32.38 30.05 32.10 837,237 +1.57(+5.14%)
Jul 28, 2016 30.35 30.90 29.73 30.53 576,099 +0.04(+0.13%)
Jul 27, 2016 29.90 32.60 29.34 30.49 1,218,349 +1.02(+3.46%)
Jul 26, 2016 28.41 30.01 28.00 29.47 736,914 +0.75(+2.61%)
Jul 25, 2016 27.92 28.82 26.91 28.72 751,221 +1.66(+6.13%)
Jul 22, 2016 27.42 27.87 26.80 27.06 458,819 -0.15(-0.55%)
Jul 21, 2016 26.97 27.82 26.40 27.21 816,706 +0.60(+2.25%)
Jul 20, 2016 25.60 26.68 25.53 26.61 444,370 +1.05(+4.11%)
Jul 19, 2016 25.94 26.23 25.14 25.56 253,995 -0.34(-1.31%)
Jul 18, 2016 25.87 26.29 25.42 25.90 313,975 +0.03(+0.12%)
Jul 15, 2016 25.78 26.99 25.56 25.87 937,929 +0.31(+1.21%)
Jul 14, 2016 25.46 25.79 25.00 25.56 316,672 +0.47(+1.87%)
Jul 13, 2016 26.97 26.97 25.03 25.09 641,983 -1.58(-5.92%)
Jul 12, 2016 26.89 27.42 26.61 26.67 502,146 -0.21(-0.78%)
Jul 11, 2016 27.11 27.37 26.68 26.88 335,998 -0.12(-0.44%)
Jul 08, 2016 26.60 27.07 26.20 27.00 618,390 +0.42(+1.58%)
Jul 07, 2016 26.19 27.24 25.84 26.58 366,382 +1.50(+5.98%)
Jul 05, 2016 25.70 26.42 24.39 25.08 397,191 -0.87(-3.35%)
Jul 01, 2016 24.91 25.95 25.95 25.95 475,000 +0.98(+3.92%)
Jun 30, 2016 24.37 25.38 24.01 24.97 504,088 +0.63(+2.59%)
Jun 29, 2016 24.51 24.91 23.40 24.34 559,960 +0.24(+1.00%)
Jun 28, 2016 23.22 24.27 23.22 24.10 701,491 +1.18(+5.15%)
Jun 27, 2016 24.09 24.42 22.38 22.92 934,757 -1.58(-6.45%)
Jun 24, 2016 24.68 25.13 24.30 24.50 3,292,378 -1.32(-5.13%)
Jun 23, 2016 25.56 25.56 25.04 25.82 593,316 +0.52(+2.08%)
Jun 22, 2016 25.12 26.50 24.64 25.30 962,832 +0.14(+0.56%)
Jun 21, 2016 26.95 27.04 24.80 25.16 897,381 -1.83(-6.78%)
Jun 20, 2016 27.13 28.18 26.89 26.99 570,794 +0.11(+0.41%)
Jun 17, 2016 28.07 28.11 26.74 26.88 975,859 -1.14(-4.07%)
Jun 16, 2016 28.02 28.36 27.55 28.02 427,676 -0.32(-1.13%)
Jun 15, 2016 29.15 29.30 28.11 28.34 556,225 -0.45(-1.56%)
Jun 14, 2016 29.10 29.65 27.97 28.79 400,839 -0.21(-0.72%)
Jun 13, 2016 29.40 30.02 28.33 29.00 632,823 -0.88(-2.95%)
Jun 10, 2016 29.67 30.50 28.58 29.88 843,102 +0.46(+1.56%)
Jun 09, 2016 30.23 31.00 29.30 29.42 441,206 -1.20(-3.92%)
Jun 08, 2016 30.81 30.84 29.00 30.62 696,804 -0.54(-1.73%)
Jun 07, 2016 31.94 32.08 30.96 31.16 606,101 -0.55(-1.73%)
Jun 06, 2016 29.55 31.79 28.69 31.71 636,661 +2.20(+7.46%)
Jun 03, 2016 31.83 32.42 29.38 29.51 993,125 -2.44(-7.64%)
Jun 02, 2016 29.91 32.44 29.91 31.95 945,725 +1.84(+6.11%)
Jun 01, 2016 29.99 30.51 28.94 30.11 778,371 +0.04(+0.13%)
May 31, 2016 28.99 30.75 28.65 30.07 1,130,810 +1.03(+3.55%)
May 27, 2016 29.18 29.04 29.04 29.04 607,900 -0.22(-0.75%)
May 26, 2016 27.84 29.93 27.12 29.26 1,028,718 +1.52(+5.48%)
May 25, 2016 28.62 29.06 27.53 27.74 451,147 -0.62(-2.19%)
May 24, 2016 27.83 28.44 27.28 28.36 434,880 +0.79(+2.87%)
May 23, 2016 27.84 28.08 27.35 27.57 476,237 -0.39(-1.39%)
May 20, 2016 26.37 28.05 26.37 27.96 729,594 +1.35(+5.07%)
May 19, 2016 26.63 27.20 25.50 26.61 621,806 -0.18(-0.67%)
May 18, 2016 25.23 27.77 25.11 26.79 755,926 +1.53(+6.06%)
May 17, 2016 25.43 26.01 25.13 25.26 517,410 -0.22(-0.86%)
May 16, 2016 24.25 25.66 23.99 25.48 835,384 +1.47(+6.12%)
May 13, 2016 23.71 24.54 23.56 24.01 409,313 +0.02(+0.08%)
May 12, 2016 25.85 26.22 23.27 23.99 650,669 -1.63(-6.36%)
May 11, 2016 26.02 26.73 25.54 25.62 371,557 -0.50(-1.91%)
May 10, 2016 26.39 26.39 25.41 26.12 448,205 -0.10(-0.38%)
May 09, 2016 25.22 26.79 25.13 26.22 555,806 +1.12(+4.46%)
May 06, 2016 24.88 25.67 24.51 25.10 445,392 -0.11(-0.44%)
May 05, 2016 25.80 26.38 24.94 25.21 420,985 -0.63(-2.44%)
May 04, 2016 26.29 26.55 25.24 25.84 654,368 -0.70(-2.64%)
May 03, 2016 27.19 27.75 26.28 26.54 522,925 -0.94(-3.42%)
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.