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 (%)
Sep 28, 2018 16.65 16.95 16.45 16.65 549,000 +0.00(+0.00%)
Sep 27, 2018 16.60 17.05 16.40 16.65 344,028 +0.00(+0.00%)
Sep 26, 2018 17.00 17.12 16.55 16.65 345,436 -0.25(-1.48%)
Sep 25, 2018 16.75 17.20 16.70 16.90 578,238 +0.15(+0.90%)
Sep 24, 2018 16.10 16.75 16.00 16.75 561,154 +0.65(+4.04%)
Sep 21, 2018 16.25 16.64 15.95 16.10 1,346,300 -0.20(-1.23%)
Sep 20, 2018 16.10 16.35 15.75 16.30 989,602 +0.35(+2.19%)
Sep 19, 2018 16.30 16.42 15.80 15.95 1,065,224 -0.40(-2.45%)
Sep 18, 2018 17.00 17.15 16.30 16.35 912,078 -0.70(-4.11%)
Sep 17, 2018 18.10 18.15 16.93 17.05 1,467,975 -1.15(-6.32%)
Sep 14, 2018 18.60 18.70 17.85 18.20 856,100 -0.40(-2.15%)
Sep 13, 2018 18.30 18.95 18.05 18.60 1,181,560 +0.40(+2.20%)
Sep 12, 2018 18.30 18.45 17.60 18.20 983,092 -0.10(-0.55%)
Sep 11, 2018 17.60 18.30 17.45 18.30 826,137 +0.60(+3.39%)
Sep 10, 2018 17.85 18.05 17.35 17.70 991,096 -0.45(-2.48%)
Sep 07, 2018 18.05 18.25 17.85 18.15 475,200 +0.05(+0.28%)
Sep 06, 2018 18.20 18.55 17.85 18.10 733,926 -0.20(-1.09%)
Sep 05, 2018 18.15 18.35 17.90 18.30 491,560 +0.20(+1.10%)
Sep 04, 2018 18.05 18.15 17.70 18.10 543,644 +0.00(+0.00%)
Aug 31, 2018 18.10 18.10 18.10 0 +0.25(+1.40%)
Aug 30, 2018 17.90 18.10 17.70 17.85 457,875 -0.10(-0.56%)
Aug 29, 2018 17.65 18.15 17.43 17.95 518,274 +0.25(+1.41%)
Aug 28, 2018 17.85 17.85 17.45 17.70 475,970 -0.05(-0.28%)
Aug 27, 2018 17.70 18.00 17.45 17.75 425,480 +0.05(+0.28%)
Aug 24, 2018 17.65 17.80 17.45 17.70 367,400 +0.10(+0.57%)
Aug 23, 2018 18.35 18.80 17.55 17.60 650,839 -0.80(-4.35%)
Aug 22, 2018 18.60 18.70 18.35 18.40 483,091 -0.30(-1.60%)
Aug 21, 2018 18.60 18.70 18.15 18.70 590,845 +0.20(+1.08%)
Aug 20, 2018 18.55 18.84 18.40 18.50 470,029 -0.10(-0.54%)
Aug 17, 2018 18.15 18.60 18.15 18.60 677,900 +0.35(+1.92%)
Aug 16, 2018 18.90 19.21 17.70 18.25 2,126,687 -0.50(-2.67%)
Aug 15, 2018 18.95 19.05 18.35 18.75 984,269 -0.25(-1.32%)
Aug 14, 2018 19.15 19.40 18.75 19.00 663,882 -0.15(-0.78%)
Aug 13, 2018 19.35 19.65 18.89 19.15 636,270 -0.10(-0.52%)
Aug 10, 2018 19.50 19.90 18.70 19.25 2,582,000 -0.15(-0.77%)
Aug 09, 2018 20.00 20.00 18.92 19.40 1,079,058 -0.50(-2.51%)
Aug 08, 2018 19.85 20.87 19.58 19.90 1,207,211 +0.50(+2.58%)
Aug 07, 2018 20.00 20.00 18.90 19.40 729,487 +0.20(+1.04%)
Aug 06, 2018 19.55 19.95 19.10 19.20 731,384 +0.20(+1.05%)
Aug 03, 2018 19.20 19.45 18.75 19.00 564,200 -0.20(-1.04%)
Aug 02, 2018 19.30 19.45 18.80 19.20 500,709 -0.30(-1.54%)
Aug 01, 2018 18.90 19.95 18.69 19.50 1,339,697 +0.55(+2.90%)
Jul 31, 2018 18.05 18.95 17.65 18.95 727,426 +1.00(+5.57%)
Jul 30, 2018 18.40 18.60 17.90 17.95 843,018 -0.45(-2.45%)
Jul 27, 2018 18.55 18.70 18.25 18.40 623,400 -0.10(-0.54%)
Jul 26, 2018 18.35 18.75 18.35 18.50 516,284 +0.00(+0.00%)
Jul 25, 2018 18.20 18.75 18.15 18.50 612,737 +0.40(+2.21%)
Jul 24, 2018 18.55 18.85 17.85 18.10 740,547 -0.40(-2.16%)
Jul 23, 2018 17.95 18.52 17.80 18.50 389,309 +0.50(+2.78%)
Jul 20, 2018 18.50 17.85 18.00 479,931 -0.30(-1.64%)
Jul 19, 2018 18.50 18.60 18.15 18.30 535,052 -0.20(-1.08%)
Jul 18, 2018 18.95 18.95 18.30 18.50 697,049 -0.55(-2.89%)
Jul 17, 2018 18.90 19.20 18.70 19.05 450,234 +0.20(+1.06%)
Jul 16, 2018 19.10 19.40 18.75 18.85 950,617 -0.40(-2.08%)
Jul 13, 2018 18.65 19.60 18.40 19.25 838,944 +0.70(+3.77%)
Jul 12, 2018 18.45 17.85 18.55 739,787 +0.10(+0.54%)
Jul 11, 2018 18.40 18.75 17.49 18.45 1,158,066 -0.05(-0.27%)
Jul 10, 2018 17.80 19.10 17.50 18.50 1,536,573 +0.80(+4.52%)
Jul 09, 2018 17.85 18.05 17.35 17.70 1,065,484 -0.10(-0.56%)
Jul 06, 2018 16.90 18.00 16.80 17.80 925,616 +0.95(+5.64%)
Jul 05, 2018 16.40 16.95 16.25 16.85 626,854 +0.58(+3.53%)
Jul 03, 2018 16.27 16.27 16.27 0 +0.47(+3.01%)
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.