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 27, 2015 27.70 27.73 26.49 26.88 189,522 -0.86(-3.10%)
Feb 26, 2015 27.83 28.05 26.99 27.74 157,230 -0.26(-0.93%)
Feb 25, 2015 27.98 28.53 27.36 28.00 146,740 -0.02(-0.07%)
Feb 24, 2015 28.67 29.16 27.90 28.02 192,549 -0.64(-2.23%)
Feb 23, 2015 27.47 28.69 27.04 28.66 157,383 +1.25(+4.56%)
Feb 20, 2015 25.94 27.81 25.83 27.41 180,462 +1.35(+5.18%)
Feb 19, 2015 25.57 26.85 25.35 26.06 177,925 +0.32(+1.24%)
Feb 18, 2015 25.95 26.09 25.26 25.74 120,651 -0.18(-0.69%)
Feb 17, 2015 25.88 26.13 25.25 25.92 380,560 -0.14(-0.54%)
Feb 13, 2015 25.88 26.06 26.06 26.06 187,900 +0.18(+0.70%)
Feb 12, 2015 26.04 26.14 25.27 25.88 227,965 +0.15(+0.58%)
Feb 11, 2015 25.74 26.44 25.34 25.73 119,673 -0.05(-0.19%)
Feb 10, 2015 25.87 26.02 24.97 25.78 156,084 +0.30(+1.18%)
Feb 09, 2015 24.71 25.74 24.71 25.48 145,891 +0.37(+1.47%)
Feb 06, 2015 25.35 26.00 24.47 25.11 247,489 -0.33(-1.30%)
Feb 05, 2015 24.23 25.70 23.92 25.44 329,196 +1.42(+5.91%)
Feb 04, 2015 25.00 25.30 23.81 24.02 293,611 -1.54(-6.03%)
Feb 03, 2015 26.90 27.14 24.76 25.56 394,526 -1.02(-3.84%)
Feb 02, 2015 27.00 27.42 26.02 26.58 282,366 -0.50(-1.85%)
Jan 30, 2015 26.70 27.29 26.50 27.08 483,421 +0.17(+0.63%)
Jan 29, 2015 28.00 28.02 26.67 26.91 341,250 -1.16(-4.13%)
Jan 28, 2015 29.17 29.70 27.55 28.07 369,399 -1.02(-3.51%)
Jan 27, 2015 27.76 30.21 27.10 29.09 591,217 +0.86(+3.05%)
Jan 26, 2015 28.07 28.63 26.84 28.23 302,826 +0.18(+0.64%)
Jan 23, 2015 29.62 30.25 27.84 28.05 225,691 -1.06(-3.64%)
Jan 22, 2015 26.53 29.31 25.30 29.11 508,781 +2.75(+10.43%)
Jan 21, 2015 29.39 29.60 26.20 26.36 371,041 -3.25(-10.98%)
Jan 20, 2015 29.20 29.91 28.92 29.61 427,960 +0.33(+1.13%)
Jan 16, 2015 29.43 31.51 29.02 29.28 625,748 -0.13(-0.44%)
Jan 15, 2015 31.01 31.62 29.01 29.41 670,136 -1.15(-3.76%)
Jan 14, 2015 28.57 30.98 28.57 30.56 738,803 +1.38(+4.73%)
Jan 13, 2015 29.35 29.50 28.39 29.18 325,326 +0.13(+0.45%)
Jan 12, 2015 27.62 29.24 27.56 29.05 364,816 +0.98(+3.49%)
Jan 09, 2015 28.84 29.71 28.00 28.07 964,403 -1.32(-4.49%)
Jan 08, 2015 30.10 30.47 28.50 29.39 2,727,968 -1.09(-3.58%)
Jan 07, 2015 26.75 32.30 26.75 30.48 669,542 +3.94(+14.85%)
Jan 06, 2015 27.77 29.38 26.13 26.54 320,357 -1.56(-5.55%)
Jan 05, 2015 28.30 28.99 27.03 28.10 176,219 -0.71(-2.46%)
Jan 02, 2015 29.09 30.64 28.09 28.81 230,244 -0.28(-0.96%)
Dec 31, 2014 27.35 29.09 29.09 29.09 305,700 +1.81(+6.63%)
Dec 30, 2014 27.96 29.36 27.00 27.28 128,257 -0.68(-2.43%)
Dec 29, 2014 28.45 28.91 26.85 27.96 121,460 -0.25(-0.89%)
Dec 26, 2014 25.89 28.41 25.85 28.21 117,150 +2.54(+9.89%)
Dec 24, 2014 25.20 25.67 25.67 25.67 72,500 +0.43(+1.70%)
Dec 23, 2014 28.25 28.25 24.69 25.24 233,942 -3.09(-10.91%)
Dec 22, 2014 28.31 28.84 26.89 28.33 168,735 -0.21(-0.74%)
Dec 19, 2014 28.41 29.36 27.67 28.54 1,100,032 +0.46(+1.64%)
Dec 18, 2014 29.55 30.02 26.63 28.08 286,062 -0.67(-2.33%)
Dec 17, 2014 24.95 28.77 24.95 28.75 319,255 +3.96(+15.97%)
Dec 16, 2014 25.46 25.75 24.18 24.79 240,229 -0.77(-3.01%)
Dec 15, 2014 25.40 26.52 23.72 25.56 306,240 +0.29(+1.15%)
Dec 12, 2014 26.18 26.79 24.35 25.27 361,697 -1.46(-5.46%)
Dec 11, 2014 20.70 27.21 20.70 26.73 587,675 +6.46(+31.87%)
Dec 10, 2014 19.77 20.52 19.32 20.27 187,059 +0.36(+1.81%)
Dec 09, 2014 19.75 21.05 19.68 19.91 220,158 -0.50(-2.45%)
Dec 08, 2014 20.09 22.35 19.61 20.41 443,196 +0.32(+1.59%)
Dec 05, 2014 18.08 20.34 18.08 20.09 143,853 +2.21(+12.36%)
Dec 04, 2014 17.66 18.41 17.37 17.88 89,385 +0.17(+0.96%)
Dec 03, 2014 16.91 18.00 16.91 17.71 113,064 +0.47(+2.73%)
Dec 02, 2014 15.82 17.30 15.82 17.24 83,413 +1.51(+9.60%)
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.