Skip to main content
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 30, 2015 32.00 32.54 31.67 31.98 329,789 -0.08(-0.25%)
Oct 29, 2015 32.40 33.10 31.77 32.06 611,121 -0.45(-1.38%)
Oct 28, 2015 31.62 32.97 30.55 32.51 447,745 +0.87(+2.75%)
Oct 27, 2015 30.04 31.67 29.80 31.64 706,103 +1.70(+5.68%)
Oct 26, 2015 28.82 31.06 28.82 29.94 467,210 +0.80(+2.75%)
Oct 23, 2015 28.09 29.57 27.95 29.14 488,149 +1.38(+4.97%)
Oct 22, 2015 28.04 28.73 26.71 27.76 537,114 -0.38(-1.35%)
Oct 21, 2015 28.58 28.70 26.47 28.14 719,962 -0.19(-0.67%)
Oct 20, 2015 29.77 30.39 28.03 28.33 647,377 -1.65(-5.50%)
Oct 19, 2015 28.85 30.44 28.34 29.98 853,011 +1.07(+3.70%)
Oct 16, 2015 28.59 31.25 28.30 28.91 696,028 +0.25(+0.87%)
Oct 15, 2015 26.69 28.79 26.30 28.66 766,516 +1.74(+6.46%)
Oct 14, 2015 27.31 28.34 26.21 26.92 597,114 -0.41(-1.50%)
Oct 13, 2015 28.00 28.84 27.30 27.33 791,544 -0.76(-2.71%)
Oct 12, 2015 29.09 29.50 28.01 28.09 637,038 -0.71(-2.47%)
Oct 09, 2015 29.75 29.75 28.51 28.80 968,882 -0.56(-1.91%)
Oct 08, 2015 31.14 31.52 27.66 29.36 1,654,834 -1.78(-5.72%)
Oct 07, 2015 32.81 33.20 31.08 31.14 889,392 -1.43(-4.39%)
Oct 06, 2015 35.07 35.79 32.47 32.57 995,854 -2.74(-7.76%)
Oct 05, 2015 35.38 36.47 34.54 35.31 625,082 +0.22(+0.63%)
Oct 02, 2015 32.25 35.15 32.07 35.09 683,710 +2.17(+6.59%)
Oct 01, 2015 32.70 33.04 31.54 32.92 674,266 +0.16(+0.49%)
Sep 30, 2015 29.84 33.22 29.71 32.76 991,705 +3.35(+11.39%)
Sep 29, 2015 30.69 31.08 28.67 29.41 921,037 -1.69(-5.43%)
Sep 28, 2015 33.58 33.97 29.24 31.10 1,122,014 -2.76(-8.15%)
Sep 25, 2015 37.77 38.13 33.00 33.86 1,275,498 -3.45(-9.25%)
Sep 24, 2015 37.80 37.80 35.03 37.31 787,810 -0.36(-0.96%)
Sep 23, 2015 38.31 38.48 36.97 37.67 669,720 -0.67(-1.75%)
Sep 22, 2015 39.01 39.45 37.32 38.34 611,462 -0.88(-2.24%)
Sep 21, 2015 43.39 43.39 38.38 39.22 723,260 -3.55(-8.30%)
Sep 18, 2015 42.72 43.87 42.52 42.77 948,720 -0.28(-0.65%)
Sep 17, 2015 40.92 43.67 40.15 43.05 442,553 +2.33(+5.72%)
Sep 16, 2015 42.98 43.33 39.91 40.72 600,549 -2.30(-5.35%)
Sep 15, 2015 42.85 43.06 41.31 43.02 296,008 +0.31(+0.73%)
Sep 14, 2015 42.17 42.98 41.75 42.71 399,107 +0.69(+1.64%)
Sep 11, 2015 41.06 42.11 40.58 42.02 443,909 +1.19(+2.91%)
Sep 10, 2015 39.96 40.93 38.50 40.83 848,459 -0.13(-0.32%)
Sep 09, 2015 42.99 43.42 40.76 40.96 753,505 -1.18(-2.80%)
Sep 08, 2015 41.52 42.48 41.00 42.14 494,420 +1.60(+3.95%)
Sep 04, 2015 39.50 40.54 40.54 40.54 328,300 +0.45(+1.12%)
Sep 03, 2015 41.82 41.90 39.55 40.09 516,662 -0.74(-1.81%)
Sep 02, 2015 38.50 41.00 38.20 40.83 1,015,606 +2.29(+5.94%)
Sep 01, 2015 37.94 39.25 37.63 38.54 609,370 -0.21(-0.54%)
Aug 31, 2015 38.71 39.15 38.34 38.75 569,321 +0.14(+0.36%)
Aug 28, 2015 38.93 38.99 38.09 38.61 340,730 -0.21(-0.54%)
Aug 27, 2015 38.78 39.01 38.00 38.82 424,009 +0.28(+0.73%)
Aug 26, 2015 37.54 38.61 36.63 38.54 531,792 +1.56(+4.22%)
Aug 25, 2015 37.12 38.64 36.79 36.98 1,021,662 +0.92(+2.55%)
Aug 24, 2015 33.74 37.72 33.07 36.06 982,334 -0.58(-1.58%)
Aug 21, 2015 35.64 37.96 35.50 36.64 970,606 +0.18(+0.49%)
Aug 20, 2015 37.48 38.42 36.17 36.46 558,230 -1.35(-3.57%)
Aug 19, 2015 37.61 37.98 36.26 37.81 408,835 -0.05(-0.13%)
Aug 18, 2015 37.47 38.56 37.47 37.86 382,771 -0.59(-1.53%)
Aug 17, 2015 37.18 38.94 36.79 38.45 630,784 +1.62(+4.40%)
Aug 14, 2015 38.00 38.41 36.10 36.83 682,611 -1.29(-3.38%)
Aug 13, 2015 38.61 39.97 37.01 38.12 1,106,629 -1.86(-4.65%)
Aug 12, 2015 39.70 40.26 37.92 39.98 721,213 -0.01(-0.03%)
Aug 11, 2015 41.31 41.91 39.89 39.99 872,759 -1.91(-4.56%)
Aug 10, 2015 42.56 43.33 41.69 41.90 382,374 -0.29(-0.69%)
Aug 07, 2015 43.17 43.49 41.02 42.19 758,319 -1.42(-3.26%)
Aug 06, 2015 44.39 46.00 40.65 43.61 1,146,893 -1.13(-2.53%)
Aug 05, 2015 45.60 45.86 44.51 44.74 616,851 -0.43(-0.95%)
Aug 04, 2015 45.61 45.95 44.94 45.17 285,335 +0.05(+0.11%)
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.