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 (%)
Nov 30, 2017 10.60 11.05 10.35 11.00 1,141,430 +0.55(+5.26%)
Nov 29, 2017 10.45 10.65 10.40 10.45 845,620 +0.10(+0.97%)
Nov 28, 2017 10.30 10.47 10.05 10.35 669,351 +0.05(+0.49%)
Nov 27, 2017 10.50 10.80 10.30 10.30 571,285 -0.20(-1.90%)
Nov 24, 2017 10.35 10.53 10.25 10.50 309,507 +0.25(+2.44%)
Nov 22, 2017 10.30 10.55 10.10 10.25 769,370 -0.10(-0.97%)
Nov 21, 2017 10.35 10.55 10.20 10.35 519,415 +0.07(+0.73%)
Nov 20, 2017 10.70 10.70 10.20 10.28 950,827 -0.32(-3.07%)
Nov 17, 2017 10.50 10.80 10.35 10.60 852,176 -0.05(-0.47%)
Nov 16, 2017 10.40 10.78 10.30 10.65 571,946 +0.35(+3.40%)
Nov 15, 2017 9.750 10.40 9.651 10.30 1,447,650 +0.35(+3.52%)
Nov 14, 2017 10.55 10.55 9.550 9.950 1,908,773 -0.70(-6.57%)
Nov 13, 2017 11.20 11.22 10.55 10.65 919,194 -0.50(-4.48%)
Nov 10, 2017 11.15 11.25 10.75 11.15 734,153 -0.05(-0.45%)
Nov 09, 2017 11.05 11.20 10.80 11.20 722,145 +0.05(+0.45%)
Nov 08, 2017 11.05 12.30 10.50 11.15 1,555,415 +0.45(+4.21%)
Nov 07, 2017 10.95 11.10 10.65 10.70 740,579 -0.30(-2.73%)
Nov 06, 2017 11.00 11.15 10.70 11.00 893,972 +0.05(+0.46%)
Nov 03, 2017 10.60 11.00 10.55 10.95 841,830 +0.35(+3.30%)
Nov 02, 2017 10.70 10.85 10.45 10.60 760,549 -0.05(-0.47%)
Nov 01, 2017 11.40 11.75 10.65 10.65 878,934 -0.60(-5.33%)
Oct 31, 2017 11.25 11.55 11.12 11.25 941,916 +0.05(+0.45%)
Oct 30, 2017 11.20 11.60 10.93 11.20 768,803 +0.00(+0.00%)
Oct 27, 2017 10.80 11.40 10.75 11.20 1,263,486 +0.85(+8.21%)
Oct 26, 2017 10.40 10.95 10.25 10.35 1,098,087 -0.15(-1.43%)
Oct 25, 2017 10.75 10.85 10.35 10.50 904,670 -0.25(-2.33%)
Oct 24, 2017 11.10 11.30 10.62 10.75 1,311,675 -0.35(-3.15%)
Oct 23, 2017 11.55 11.55 11.10 11.10 782,415 -0.40(-3.48%)
Oct 20, 2017 11.60 11.75 11.30 11.50 910,167 +0.00(+0.00%)
Oct 19, 2017 11.55 11.65 10.90 11.50 1,233,252 -0.15(-1.29%)
Oct 18, 2017 12.15 12.25 11.40 11.65 1,134,661 -0.45(-3.72%)
Oct 17, 2017 12.25 12.40 11.85 12.10 743,597 -0.20(-1.63%)
Oct 16, 2017 12.45 12.70 12.10 12.30 816,477 -0.25(-1.99%)
Oct 13, 2017 12.50 12.75 12.30 12.55 1,106,452 +0.10(+0.80%)
Oct 12, 2017 12.40 12.65 12.25 12.45 1,072,222 +0.10(+0.81%)
Oct 11, 2017 12.15 12.55 12.10 12.35 1,101,789 +0.10(+0.82%)
Oct 10, 2017 12.40 12.70 12.20 12.25 888,946 -0.20(-1.61%)
Oct 09, 2017 12.70 12.90 12.53 12.45 917,730 -0.30(-2.35%)
Oct 06, 2017 13.00 13.20 12.43 12.75 1,742,565 -0.30(-2.30%)
Oct 05, 2017 12.45 13.25 12.35 13.05 2,508,730 +0.60(+4.82%)
Oct 04, 2017 12.35 12.75 12.25 12.45 1,258,537 +0.00(+0.00%)
Oct 03, 2017 12.30 12.75 12.20 12.45 1,484,015 +0.15(+1.22%)
Oct 02, 2017 12.30 12.45 12.00 12.30 2,367,323 +0.05(+0.41%)
Sep 29, 2017 11.40 12.40 11.35 12.25 1,756,242 +0.80(+6.99%)
Sep 28, 2017 11.40 11.75 11.30 11.45 1,103,707 +0.10(+0.88%)
Sep 27, 2017 11.70 11.35 1,505,306 +0.20(+1.79%)
Sep 26, 2017 11.75 11.75 10.95 11.15 2,555,328 +0.00(+0.00%)
Sep 25, 2017 10.80 11.30 10.80 11.15 1,441,187 +0.30(+2.76%)
Sep 22, 2017 10.35 10.95 10.34 10.85 936,434 +0.40(+3.83%)
Sep 21, 2017 10.45 10.80 10.35 10.45 1,024,006 -0.05(-0.48%)
Sep 20, 2017 10.30 10.60 10.15 10.50 855,773 +0.15(+1.45%)
Sep 19, 2017 10.60 10.60 10.15 10.35 1,009,241 -0.15(-1.43%)
Sep 18, 2017 10.20 10.60 10.20 10.50 1,152,723 +0.30(+2.94%)
Sep 15, 2017 10.20 10.30 10.00 10.20 6,546,066 +0.25(+2.51%)
Sep 14, 2017 10.15 10.30 9.550 9.950 1,255,971 -0.15(-1.49%)
Sep 13, 2017 9.900 10.45 9.900 10.10 1,239,829 +0.20(+2.02%)
Sep 12, 2017 9.800 9.950 9.600 9.900 1,110,251 +0.00(+0.00%)
Sep 11, 2017 10.25 10.45 9.500 9.900 1,659,280 -0.20(-1.98%)
Sep 08, 2017 9.850 10.65 9.750 10.10 1,834,806 +0.20(+2.02%)
Sep 07, 2017 10.00 10.05 9.500 9.900 1,830,284 +0.60(+6.45%)
Sep 06, 2017 9.600 9.625 9.200 9.300 950,351 -0.20(-2.11%)
Sep 05, 2017 9.600 9.850 9.450 9.500 742,345 -0.20(-2.06%)
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.