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 31, 2017 10.95 11.05 10.65 10.75 786,292 -0.15(-1.38%)
Jul 28, 2017 10.55 11.25 10.55 10.90 940,401 +0.25(+2.35%)
Jul 27, 2017 11.30 11.30 10.50 10.65 1,199,600 -0.55(-4.91%)
Jul 26, 2017 11.50 11.50 11.15 11.20 1,168,712 -0.25(-2.18%)
Jul 25, 2017 11.85 11.95 11.20 11.45 1,943,384 -0.45(-3.78%)
Jul 24, 2017 11.50 11.90 11.25 11.90 1,212,658 +0.40(+3.48%)
Jul 21, 2017 11.95 12.00 11.50 11.50 1,585,282 -0.35(-2.95%)
Jul 20, 2017 12.03 11.82 11.85 974,799 -0.15(-1.25%)
Jul 19, 2017 11.85 12.15 11.65 12.00 2,958,186 +0.45(+3.90%)
Jul 18, 2017 11.75 12.05 11.15 11.55 1,653,457 -0.30(-2.53%)
Jul 17, 2017 11.60 12.15 11.55 11.85 1,506,852 +0.20(+1.72%)
Jul 14, 2017 12.15 12.80 11.20 11.65 3,939,620 -0.30(-2.51%)
Jul 13, 2017 10.55 12.20 10.50 11.95 16,119,055 +1.82(+18.02%)
Jul 12, 2017 10.85 11.00 10.05 10.12 5,167,531 -2.07(-17.01%)
Jul 11, 2017 11.70 12.30 11.65 12.20 1,014,558 +0.40(+3.39%)
Jul 10, 2017 11.85 12.00 11.50 11.80 604,238 -0.05(-0.42%)
Jul 07, 2017 12.12 11.65 11.85 926,493 -0.10(-0.84%)
Jul 06, 2017 11.70 12.00 11.50 11.95 1,816,738 +0.05(+0.42%)
Jul 05, 2017 11.60 12.40 11.30 11.90 2,108,278 +0.45(+3.93%)
Jul 03, 2017 11.45 11.80 11.20 11.45 925,092 +0.00(+0.00%)
Jun 30, 2017 12.00 12.10 11.40 11.45 2,412,045 -0.55(-4.58%)
Jun 29, 2017 12.15 12.25 11.15 12.00 4,961,369 -0.15(-1.23%)
Jun 28, 2017 13.70 14.00 12.10 12.15 6,367,646 -1.32(-9.83%)
Jun 27, 2017 14.50 15.90 13.45 13.47 13,354,053 -5.22(-27.94%)
Jun 26, 2017 19.80 19.97 18.25 18.70 983,188 -1.00(-5.08%)
Jun 23, 2017 19.30 19.75 18.77 19.70 1,963,866 +0.30(+1.55%)
Jun 22, 2017 19.15 19.80 18.85 19.40 1,000,856 +0.40(+2.11%)
Jun 21, 2017 19.30 19.75 18.35 19.00 1,123,885 -0.10(-0.52%)
Jun 20, 2017 18.85 20.00 18.70 19.10 1,543,254 +0.30(+1.60%)
Jun 19, 2017 17.50 18.95 17.50 18.80 984,923 +1.30(+7.43%)
Jun 16, 2017 17.35 18.00 17.20 17.50 940,767 -0.15(-0.85%)
Jun 15, 2017 16.75 17.75 16.70 17.65 694,996 +0.60(+3.52%)
Jun 14, 2017 17.25 17.50 16.65 17.05 491,564 -0.10(-0.58%)
Jun 13, 2017 16.40 17.20 16.30 17.15 829,008 +0.75(+4.57%)
Jun 12, 2017 16.85 17.25 16.35 16.40 654,935 -0.40(-2.38%)
Jun 09, 2017 16.75 17.25 16.40 16.80 859,154 +0.20(+1.20%)
Jun 08, 2017 16.30 16.75 15.65 16.60 456,701 +0.25(+1.53%)
Jun 07, 2017 16.75 16.85 16.05 16.35 353,440 -0.35(-2.10%)
Jun 06, 2017 16.60 17.00 16.25 16.70 411,379 +0.05(+0.30%)
Jun 05, 2017 17.55 17.92 16.55 16.65 949,559 -0.85(-4.86%)
Jun 02, 2017 17.00 18.00 16.38 17.50 1,380,908 +0.50(+2.94%)
Jun 01, 2017 15.55 17.35 15.15 17.00 1,775,157 +1.60(+10.39%)
May 31, 2017 16.15 16.35 15.10 15.40 732,416 -0.65(-4.05%)
May 30, 2017 16.10 16.30 15.75 16.05 520,665 -0.10(-0.62%)
May 26, 2017 17.00 17.20 16.00 16.15 582,873 -0.90(-5.28%)
May 25, 2017 17.10 17.15 16.70 17.05 741,789 +0.15(+0.89%)
May 24, 2017 17.35 17.55 16.52 16.90 713,314 -0.50(-2.87%)
May 23, 2017 17.45 17.73 16.82 17.40 518,568 -0.05(-0.29%)
May 22, 2017 17.70 17.85 17.35 17.45 430,224 -0.20(-1.13%)
May 19, 2017 18.40 18.60 17.65 17.65 559,912 -0.75(-4.08%)
May 18, 2017 18.10 18.55 17.60 18.40 658,163 +0.35(+1.94%)
May 17, 2017 18.45 18.45 17.95 18.05 831,572 -0.65(-3.48%)
May 16, 2017 18.35 18.75 17.85 18.70 707,668 +0.90(+5.06%)
May 15, 2017 18.25 18.55 17.60 17.80 469,154 -0.40(-2.20%)
May 12, 2017 18.85 19.05 18.20 18.20 832,544 -0.70(-3.70%)
May 11, 2017 18.40 19.00 18.25 18.90 723,377 +0.40(+2.16%)
May 10, 2017 17.95 18.65 17.62 18.50 597,730 +0.45(+2.49%)
May 09, 2017 18.80 18.82 17.50 18.05 1,362,041 -0.70(-3.73%)
May 08, 2017 20.60 20.65 18.65 18.75 859,332 -2.00(-9.64%)
May 05, 2017 20.80 21.00 19.80 20.75 1,056,293 -1.05(-4.82%)
May 04, 2017 21.85 22.20 21.45 21.80 606,737 +0.00(+0.00%)
May 03, 2017 21.65 22.02 21.25 21.80 465,473 +0.10(+0.46%)
May 02, 2017 21.70 22.25 21.05 21.70 808,725 +0.10(+0.46%)
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.