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 (%)
Feb 28, 2019 12.18 13.46 12.17 12.82 5,153,496 +0.61(+5.00%)
Feb 27, 2019 13.01 13.02 11.82 12.21 2,420,960 -1.30(-9.62%)
Feb 26, 2019 14.05 14.21 13.14 13.51 1,669,156 -1.20(-8.16%)
Feb 25, 2019 14.51 14.95 14.51 14.71 479,671 +0.36(+2.51%)
Feb 22, 2019 14.24 14.38 14.15 14.35 439,300 +0.18(+1.27%)
Feb 21, 2019 14.08 14.27 13.66 14.17 532,560 +0.13(+0.93%)
Feb 20, 2019 13.95 14.42 13.90 14.04 653,277 +0.12(+0.86%)
Feb 19, 2019 14.35 14.42 13.68 13.92 832,028 -0.40(-2.79%)
Feb 15, 2019 14.03 14.49 13.98 14.32 497,500 +0.34(+2.43%)
Feb 14, 2019 13.86 14.05 13.64 13.98 523,138 +0.06(+0.43%)
Feb 13, 2019 14.02 14.24 13.83 13.92 363,993 -0.08(-0.57%)
Feb 12, 2019 13.83 14.01 13.59 14.00 350,111 +0.34(+2.49%)
Feb 11, 2019 13.93 14.05 13.45 13.66 255,119 -0.17(-1.23%)
Feb 08, 2019 13.72 13.90 13.53 13.83 278,700 +0.09(+0.66%)
Feb 07, 2019 13.90 14.17 13.58 13.74 899,469 -0.26(-1.86%)
Feb 06, 2019 14.05 14.42 13.56 14.00 1,005,773 +0.02(+0.14%)
Feb 05, 2019 14.13 14.49 13.82 13.98 496,889 -0.16(-1.13%)
Feb 04, 2019 14.17 14.27 13.86 14.14 483,723 -0.03(-0.21%)
Feb 01, 2019 14.15 14.47 13.86 14.17 831,200 +0.09(+0.64%)
Jan 31, 2019 14.10 15.17 13.98 14.08 2,759,092 -0.04(-0.28%)
Jan 30, 2019 12.10 14.21 12.08 14.12 2,913,087 +2.10(+17.47%)
Jan 29, 2019 12.53 12.78 11.89 12.02 1,293,228 -0.47(-3.76%)
Jan 28, 2019 12.85 12.99 12.23 12.49 780,281 -0.54(-4.14%)
Jan 25, 2019 12.67 13.06 12.49 13.03 468,400 +0.42(+3.33%)
Jan 24, 2019 12.24 12.87 12.12 12.61 1,206,935 +0.37(+3.02%)
Jan 23, 2019 12.72 12.91 12.00 12.24 1,239,252 -0.42(-3.32%)
Jan 22, 2019 13.27 13.36 12.59 12.66 1,041,260 -0.75(-5.59%)
Jan 18, 2019 12.38 13.51 12.26 13.41 1,777,200 +1.05(+8.50%)
Jan 17, 2019 11.72 12.53 11.54 12.36 1,486,842 +0.71(+6.09%)
Jan 16, 2019 11.57 12.27 11.53 11.65 530,223 +0.17(+1.48%)
Jan 15, 2019 11.11 11.52 11.00 11.48 365,352 +0.47(+4.27%)
Jan 14, 2019 10.76 11.35 10.66 11.01 668,582 +0.18(+1.66%)
Jan 11, 2019 10.82 10.99 10.58 10.83 517,400 +0.06(+0.56%)
Jan 10, 2019 10.22 10.87 10.08 10.77 607,946 +0.47(+4.56%)
Jan 09, 2019 10.24 10.66 10.21 10.30 722,414 +0.05(+0.49%)
Jan 08, 2019 11.25 11.35 10.10 10.25 1,701,028 -0.92(-8.24%)
Jan 07, 2019 12.02 12.15 10.93 11.17 1,449,400 -0.60(-5.10%)
Jan 04, 2019 11.24 11.85 10.94 11.77 1,349,800 +0.69(+6.23%)
Jan 03, 2019 10.89 11.41 10.66 11.08 1,393,980 +0.16(+1.47%)
Jan 02, 2019 10.11 10.94 9.820 10.92 1,054,973 +0.67(+6.54%)
Dec 31, 2018 10.22 10.42 10.08 10.25 733,300 +0.08(+0.79%)
Dec 28, 2018 10.29 10.57 10.10 10.17 784,200 -0.07(-0.68%)
Dec 27, 2018 10.50 10.72 9.940 10.24 465,490 -0.34(-3.21%)
Dec 26, 2018 9.950 10.68 9.790 10.58 668,977 +0.64(+6.44%)
Dec 24, 2018 9.650 10.12 9.440 9.940 473,800 +0.14(+1.43%)
Dec 21, 2018 10.61 10.61 9.490 9.800 2,106,500 -0.69(-6.58%)
Dec 20, 2018 10.15 10.67 9.920 10.49 1,718,715 +0.30(+2.94%)
Dec 19, 2018 10.80 11.17 10.05 10.19 1,032,965 -0.63(-5.82%)
Dec 18, 2018 10.90 10.99 10.60 10.82 1,150,751 -0.01(-0.09%)
Dec 17, 2018 11.00 11.33 10.64 10.83 791,654 -0.28(-2.52%)
Dec 14, 2018 11.13 11.13 10.62 11.11 685,500 -0.09(-0.80%)
Dec 13, 2018 11.54 11.62 11.11 11.20 836,963 -0.30(-2.61%)
Dec 12, 2018 11.53 11.89 11.32 11.50 877,057 +0.07(+0.61%)
Dec 11, 2018 11.46 11.75 10.97 11.43 2,221,244 +0.03(+0.26%)
Dec 10, 2018 11.82 12.07 11.29 11.40 1,367,548 -0.43(-3.63%)
Dec 07, 2018 12.31 12.54 11.76 11.83 1,614,700 -0.49(-3.98%)
Dec 06, 2018 12.97 13.05 12.13 12.32 827,485 -0.94(-7.09%)
Dec 04, 2018 13.86 14.12 13.16 13.26 754,700 -0.77(-5.49%)
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.