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 (%)
Aug 31, 2017 9.550 9.926 9.500 9.800 945,057 +0.25(+2.62%)
Aug 30, 2017 9.700 9.800 9.450 9.550 645,925 -0.10(-1.04%)
Aug 29, 2017 9.450 9.800 9.314 9.650 556,611 -0.05(-0.52%)
Aug 28, 2017 9.550 9.700 9.300 9.700 771,894 +0.35(+3.74%)
Aug 25, 2017 9.800 9.800 9.300 9.350 741,375 -0.40(-4.10%)
Aug 24, 2017 9.450 9.850 9.350 9.750 955,812 +0.25(+2.63%)
Aug 23, 2017 9.100 9.550 8.900 9.500 887,539 +0.35(+3.83%)
Aug 22, 2017 8.800 9.250 8.750 9.150 783,758 +0.40(+4.57%)
Aug 21, 2017 8.750 8.925 8.600 8.750 1,267,089 -0.05(-0.57%)
Aug 18, 2017 8.900 9.000 8.750 8.800 919,092 -0.15(-1.68%)
Aug 17, 2017 9.300 9.400 8.950 8.950 714,488 -0.30(-3.24%)
Aug 16, 2017 9.750 9.800 9.225 9.250 739,716 -0.45(-4.64%)
Aug 15, 2017 9.250 9.750 9.100 9.700 844,158 +0.45(+4.86%)
Aug 14, 2017 9.400 9.835 9.050 9.250 1,071,902 -0.05(-0.54%)
Aug 11, 2017 9.000 9.500 8.850 9.300 1,416,650 +0.45(+5.08%)
Aug 10, 2017 9.600 9.671 8.800 8.850 2,196,609 -0.80(-8.29%)
Aug 09, 2017 9.750 10.15 9.499 9.650 1,388,777 +0.45(+4.89%)
Aug 08, 2017 9.400 9.600 9.150 9.200 1,108,437 -0.25(-2.65%)
Aug 07, 2017 9.450 9.700 9.300 9.450 822,365 +0.00(+0.00%)
Aug 04, 2017 10.00 10.00 9.400 9.450 2,276,151 -0.45(-4.55%)
Aug 03, 2017 10.35 10.55 9.900 9.900 1,598,588 -0.50(-4.81%)
Aug 02, 2017 10.50 10.60 10.25 10.40 761,791 -0.10(-0.95%)
Aug 01, 2017 10.75 10.75 10.30 10.50 1,452,725 -0.25(-2.33%)
Jul 31, 2017 10.95 11.05 10.65 10.75 786,292 -0.15(-1.38%)
Jul 28, 2017 10.55 11.25 10.55 10.90 940,401 +0.25(+2.35%)
Jul 27, 2017 11.30 11.30 10.50 10.65 1,199,600 -0.55(-4.91%)
Jul 26, 2017 11.50 11.50 11.15 11.20 1,168,712 -0.25(-2.18%)
Jul 25, 2017 11.85 11.95 11.20 11.45 1,943,384 -0.45(-3.78%)
Jul 24, 2017 11.50 11.90 11.25 11.90 1,212,658 +0.40(+3.48%)
Jul 21, 2017 11.95 12.00 11.50 11.50 1,585,282 -0.35(-2.95%)
Jul 20, 2017 12.03 11.82 11.85 974,799 -0.15(-1.25%)
Jul 19, 2017 11.85 12.15 11.65 12.00 2,958,186 +0.45(+3.90%)
Jul 18, 2017 11.75 12.05 11.15 11.55 1,653,457 -0.30(-2.53%)
Jul 17, 2017 11.60 12.15 11.55 11.85 1,506,852 +0.20(+1.72%)
Jul 14, 2017 12.15 12.80 11.20 11.65 3,939,620 -0.30(-2.51%)
Jul 13, 2017 10.55 12.20 10.50 11.95 16,119,055 +1.82(+18.02%)
Jul 12, 2017 10.85 11.00 10.05 10.12 5,167,531 -2.07(-17.01%)
Jul 11, 2017 11.70 12.30 11.65 12.20 1,014,558 +0.40(+3.39%)
Jul 10, 2017 11.85 12.00 11.50 11.80 604,238 -0.05(-0.42%)
Jul 07, 2017 12.12 11.65 11.85 926,493 -0.10(-0.84%)
Jul 06, 2017 11.70 12.00 11.50 11.95 1,816,738 +0.05(+0.42%)
Jul 05, 2017 11.60 12.40 11.30 11.90 2,108,278 +0.45(+3.93%)
Jul 03, 2017 11.45 11.80 11.20 11.45 925,092 +0.00(+0.00%)
Jun 30, 2017 12.00 12.10 11.40 11.45 2,412,045 -0.55(-4.58%)
Jun 29, 2017 12.15 12.25 11.15 12.00 4,961,369 -0.15(-1.23%)
Jun 28, 2017 13.70 14.00 12.10 12.15 6,367,646 -1.32(-9.83%)
Jun 27, 2017 14.50 15.90 13.45 13.47 13,354,053 -5.22(-27.94%)
Jun 26, 2017 19.80 19.97 18.25 18.70 983,188 -1.00(-5.08%)
Jun 23, 2017 19.30 19.75 18.77 19.70 1,963,866 +0.30(+1.55%)
Jun 22, 2017 19.15 19.80 18.85 19.40 1,000,856 +0.40(+2.11%)
Jun 21, 2017 19.30 19.75 18.35 19.00 1,123,885 -0.10(-0.52%)
Jun 20, 2017 18.85 20.00 18.70 19.10 1,543,254 +0.30(+1.60%)
Jun 19, 2017 17.50 18.95 17.50 18.80 984,923 +1.30(+7.43%)
Jun 16, 2017 17.35 18.00 17.20 17.50 940,767 -0.15(-0.85%)
Jun 15, 2017 16.75 17.75 16.70 17.65 694,996 +0.60(+3.52%)
Jun 14, 2017 17.25 17.50 16.65 17.05 491,564 -0.10(-0.58%)
Jun 13, 2017 16.40 17.20 16.30 17.15 829,008 +0.75(+4.57%)
Jun 12, 2017 16.85 17.25 16.35 16.40 654,935 -0.40(-2.38%)
Jun 09, 2017 16.75 17.25 16.40 16.80 859,154 +0.20(+1.20%)
Jun 08, 2017 16.30 16.75 15.65 16.60 456,701 +0.25(+1.53%)
Jun 07, 2017 16.75 16.85 16.05 16.35 353,440 -0.35(-2.10%)
Jun 06, 2017 16.60 17.00 16.25 16.70 411,379 +0.05(+0.30%)
Jun 05, 2017 17.55 17.92 16.55 16.65 949,559 -0.85(-4.86%)
Jun 02, 2017 17.00 18.00 16.38 17.50 1,380,908 +0.50(+2.94%)
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.