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 (%)
Oct 21, 2019 18.88 18.88 0 +0.00(+0.00%)
Oct 18, 2019 18.88 18.97 18.87 18.92 7,358,900 +0.02(+0.11%)
Oct 17, 2019 18.88 18.91 18.86 18.90 5,860,166 +0.03(+0.16%)
Oct 16, 2019 18.87 18.95 18.86 18.87 5,422,564 -0.01(-0.05%)
Oct 15, 2019 18.93 18.93 18.86 18.88 3,290,731 -0.04(-0.21%)
Oct 14, 2019 18.87 18.92 18.86 18.92 1,899,106 +0.05(+0.26%)
Oct 11, 2019 18.92 18.92 18.85 18.87 3,396,800 -0.01(-0.05%)
Oct 10, 2019 18.90 18.92 18.86 18.88 3,027,317 -0.05(-0.26%)
Oct 09, 2019 18.86 18.94 18.85 18.93 3,977,656 +0.07(+0.37%)
Oct 08, 2019 18.88 18.89 18.84 18.86 7,924,723 -0.05(-0.26%)
Oct 07, 2019 18.87 18.99 18.87 18.91 2,632,185 +0.01(+0.05%)
Oct 04, 2019 18.85 18.93 18.83 18.90 4,537,800 +0.04(+0.19%)
Oct 03, 2019 18.89 18.89 18.83 18.86 4,816,122 +0.00(+0.03%)
Oct 02, 2019 18.79 18.87 18.79 18.86 2,865,005 +0.02(+0.11%)
Oct 01, 2019 18.88 18.90 18.80 18.84 3,161,378 -0.02(-0.11%)
Sep 30, 2019 18.73 18.95 18.73 18.86 4,750,936 +0.08(+0.43%)
Sep 27, 2019 18.81 18.84 18.75 18.78 3,031,300 -0.03(-0.16%)
Sep 26, 2019 18.75 18.83 18.74 18.81 3,201,965 +0.05(+0.27%)
Sep 25, 2019 18.78 18.83 18.72 18.76 2,071,725 -0.01(-0.08%)
Sep 24, 2019 18.66 18.82 18.65 18.77 3,057,050 +0.14(+0.78%)
Sep 23, 2019 18.64 18.70 18.60 18.63 5,451,001 -0.01(-0.05%)
Sep 20, 2019 18.65 18.72 18.60 18.64 7,129,100 -0.02(-0.11%)
Sep 19, 2019 18.75 18.78 18.65 18.66 6,325,310 -0.05(-0.27%)
Sep 18, 2019 18.67 18.90 18.66 18.71 9,484,343 +0.01(+0.05%)
Sep 17, 2019 18.50 18.82 18.50 18.70 14,652,245 +0.20(+1.08%)
Sep 16, 2019 18.48 18.88 18.34 18.50 49,580,784 +8.44(+83.90%)
Sep 13, 2019 9.750 10.14 9.720 10.06 685,700 +0.32(+3.29%)
Sep 12, 2019 9.810 9.840 9.570 9.740 464,464 -0.01(-0.10%)
Sep 11, 2019 9.230 9.770 9.120 9.750 794,231 +0.51(+5.52%)
Sep 10, 2019 8.580 9.270 8.510 9.240 1,363,514 +0.61(+7.07%)
Sep 09, 2019 8.720 8.720 8.390 8.630 807,452 -0.06(-0.69%)
Sep 06, 2019 9.110 9.230 8.690 8.690 612,600 -0.40(-4.40%)
Sep 05, 2019 8.980 9.130 8.840 9.090 578,759 +0.23(+2.60%)
Sep 04, 2019 8.620 8.880 8.595 8.860 534,944 +0.27(+3.14%)
Sep 03, 2019 8.850 9.000 8.525 8.590 630,028 -0.36(-4.02%)
Aug 30, 2019 9.190 9.200 8.900 8.950 378,900 -0.21(-2.29%)
Aug 29, 2019 8.930 9.160 8.850 9.160 382,409 +0.29(+3.27%)
Aug 28, 2019 8.550 8.900 8.440 8.870 480,728 +0.23(+2.66%)
Aug 27, 2019 9.070 9.120 8.630 8.640 527,451 -0.32(-3.57%)
Aug 26, 2019 9.010 9.060 8.840 8.960 737,278 +0.12(+1.36%)
Aug 23, 2019 9.200 9.380 8.790 8.840 559,300 -0.43(-4.64%)
Aug 22, 2019 9.420 9.445 9.140 9.270 362,143 -0.12(-1.28%)
Aug 21, 2019 9.460 9.500 9.260 9.390 518,963 +0.05(+0.54%)
Aug 20, 2019 9.640 9.680 9.330 9.340 593,235 -0.38(-3.91%)
Aug 19, 2019 9.820 9.960 9.630 9.720 515,529 +0.13(+1.36%)
Aug 16, 2019 9.320 9.800 9.320 9.590 539,600 +0.34(+3.68%)
Aug 15, 2019 9.500 9.600 9.230 9.250 479,245 -0.25(-2.63%)
Aug 14, 2019 9.560 9.650 9.430 9.500 666,591 -0.31(-3.16%)
Aug 13, 2019 9.390 9.850 9.350 9.810 577,046 +0.32(+3.37%)
Aug 12, 2019 9.230 9.560 9.170 9.490 551,129 +0.11(+1.17%)
Aug 09, 2019 9.890 9.970 9.340 9.380 538,100 -0.61(-6.11%)
Aug 08, 2019 9.810 10.06 9.740 9.990 610,808 +0.29(+2.99%)
Aug 07, 2019 9.310 9.840 8.930 9.700 1,078,621 +0.59(+6.48%)
Aug 06, 2019 8.900 9.190 8.650 9.110 900,561 +0.24(+2.71%)
Aug 05, 2019 9.090 9.110 8.810 8.870 792,260 -0.43(-4.62%)
Aug 02, 2019 9.740 9.800 9.250 9.300 884,200 -0.52(-5.30%)
Aug 01, 2019 10.11 10.20 9.750 9.820 727,108 -0.30(-2.96%)
Jul 31, 2019 10.40 10.49 10.09 10.12 504,646 -0.28(-2.69%)
Jul 30, 2019 10.22 10.43 10.18 10.40 518,885 +0.06(+0.58%)
Jul 29, 2019 10.44 10.44 10.08 10.34 519,999 -0.09(-0.86%)
Jul 26, 2019 10.35 10.46 10.22 10.43 419,000 +0.15(+1.46%)
Jul 25, 2019 10.56 10.65 10.17 10.28 1,042,617 -0.31(-2.93%)
Jul 24, 2019 10.35 10.67 10.16 10.59 887,556 +0.24(+2.32%)
Jul 23, 2019 10.35 10.58 10.27 10.35 847,247 +0.05(+0.49%)
Jul 22, 2019 9.830 10.30 9.690 10.30 971,979 +0.48(+4.89%)
Jul 19, 2019 10.13 10.24 9.780 9.820 984,300 -0.29(-2.87%)
Jul 18, 2019 10.37 10.37 9.750 10.11 1,614,243 -0.26(-2.51%)
Jul 17, 2019 10.46 10.51 10.12 10.37 707,813 -0.08(-0.77%)
Jul 16, 2019 11.35 11.40 10.44 10.45 1,599,533 -0.93(-8.17%)
Jul 15, 2019 11.46 11.53 11.33 11.38 335,997 -0.07(-0.61%)
Jul 12, 2019 11.52 11.60 11.21 11.45 509,900 -0.07(-0.61%)
Jul 11, 2019 11.55 11.68 11.35 11.52 728,994 +0.04(+0.35%)
Jul 10, 2019 11.40 11.62 11.22 11.48 1,146,523 +0.05(+0.44%)
Jul 09, 2019 11.27 11.45 11.17 11.43 506,461 +0.09(+0.79%)
Jul 08, 2019 11.42 11.47 11.06 11.34 740,520 -0.06(-0.53%)
Jul 05, 2019 11.58 11.80 11.35 11.40 448,700 -0.31(-2.65%)
Jul 03, 2019 11.53 11.74 11.33 11.71 286,100 +0.27(+2.36%)
Jul 02, 2019 11.79 11.88 11.26 11.44 1,134,168 -0.39(-3.30%)
Jul 01, 2019 11.98 12.24 11.66 11.83 1,032,885 +0.06(+0.51%)
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%)
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.