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 (%)
Dec 31, 2015 33.49 33.03 33.03 33.03 422,000 -0.99(-2.91%)
Dec 30, 2015 34.69 34.81 33.65 34.02 322,854 -0.67(-1.93%)
Dec 29, 2015 34.22 35.15 33.83 34.69 449,964 +0.69(+2.03%)
Dec 28, 2015 35.14 35.23 33.83 34.00 261,553 -1.10(-3.13%)
Dec 24, 2015 35.12 35.10 35.10 35.10 81,100 -0.20(-0.57%)
Dec 23, 2015 34.19 35.73 33.78 35.30 343,843 +1.17(+3.43%)
Dec 22, 2015 35.22 35.70 33.64 34.13 318,209 -1.02(-2.90%)
Dec 21, 2015 36.25 36.25 34.43 35.15 321,781 -1.10(-3.03%)
Dec 18, 2015 35.94 37.00 35.14 36.25 843,300 +0.06(+0.17%)
Dec 17, 2015 36.50 36.88 34.92 36.19 527,267 -0.21(-0.58%)
Dec 16, 2015 35.00 36.68 34.82 36.40 338,638 +1.59(+4.57%)
Dec 15, 2015 34.32 35.21 34.12 34.81 244,076 +0.77(+2.26%)
Dec 14, 2015 34.22 34.99 33.36 34.04 406,322 +0.01(+0.03%)
Dec 11, 2015 34.14 34.66 33.08 34.03 414,547 -0.71(-2.04%)
Dec 10, 2015 34.30 34.93 33.61 34.74 443,880 +0.48(+1.40%)
Dec 09, 2015 35.06 35.29 33.32 34.26 425,559 -0.99(-2.81%)
Dec 08, 2015 34.31 35.35 34.31 35.25 481,561 +0.39(+1.12%)
Dec 07, 2015 36.10 36.29 34.39 34.86 699,243 -1.24(-3.43%)
Dec 04, 2015 35.84 36.33 34.24 36.10 528,227 +0.19(+0.53%)
Dec 03, 2015 37.32 37.54 35.20 35.91 562,673 -1.44(-3.86%)
Dec 02, 2015 37.70 38.69 37.03 37.35 459,352 -0.12(-0.32%)
Dec 01, 2015 37.42 37.71 36.70 37.47 614,486 +0.21(+0.56%)
Nov 30, 2015 38.74 38.74 36.80 37.26 350,135 -1.11(-2.89%)
Nov 27, 2015 37.79 39.43 37.79 38.37 169,709 +0.51(+1.35%)
Nov 25, 2015 37.35 37.86 37.86 37.86 222,100 +0.66(+1.77%)
Nov 24, 2015 36.71 37.92 36.30 37.20 296,849 +0.23(+0.62%)
Nov 23, 2015 35.43 37.46 34.69 36.97 287,617 +1.43(+4.02%)
Nov 20, 2015 35.66 36.22 35.02 35.54 299,527 +0.06(+0.17%)
Nov 19, 2015 35.18 36.91 34.62 35.48 344,933 +0.20(+0.57%)
Nov 18, 2015 34.99 35.92 32.00 35.28 442,141 +0.04(+0.11%)
Nov 17, 2015 34.32 35.84 33.86 35.24 401,171 +1.33(+3.92%)
Nov 16, 2015 34.18 34.92 33.26 33.91 404,887 -0.52(-1.51%)
Nov 13, 2015 34.51 35.13 33.93 34.43 269,239 -0.26(-0.75%)
Nov 12, 2015 36.42 36.42 34.52 34.69 733,119 -1.79(-4.91%)
Nov 11, 2015 35.41 37.40 34.74 36.48 575,090 +1.39(+3.96%)
Nov 10, 2015 35.63 36.12 34.26 35.09 354,962 -0.83(-2.31%)
Nov 09, 2015 36.24 36.84 34.56 35.92 527,088 -0.24(-0.66%)
Nov 06, 2015 35.66 36.84 34.68 36.16 564,553 -1.17(-3.13%)
Nov 05, 2015 38.65 38.42 36.82 37.33 611,092 -1.09(-2.84%)
Nov 04, 2015 37.38 38.80 36.74 38.42 503,586 +0.73(+1.94%)
Nov 03, 2015 34.91 39.38 34.77 37.69 1,010,260 +2.43(+6.89%)
Nov 02, 2015 32.25 35.36 31.99 35.26 537,755 +3.28(+10.26%)
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%)
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.