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 (%)
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%)
Dec 01, 2014 16.36 17.20 15.52 15.73 194,302 -0.59(-3.62%)
Nov 28, 2014 16.93 16.93 16.26 16.32 21,620 -0.68(-4.00%)
Nov 26, 2014 16.75 17.00 17.00 17.00 202,300 +0.20(+1.19%)
Nov 25, 2014 16.53 17.12 16.53 16.80 94,900 -0.20(-1.18%)
Nov 24, 2014 16.17 17.19 15.77 17.00 120,829 +1.30(+8.28%)
Nov 21, 2014 15.65 16.19 15.49 15.70 129,030 +0.34(+2.21%)
Nov 20, 2014 16.06 16.81 15.21 15.36 125,079 -0.78(-4.83%)
Nov 19, 2014 16.93 16.93 15.95 16.14 52,217 -0.84(-4.95%)
Nov 18, 2014 16.97 17.48 16.71 16.98 91,192 +0.12(+0.71%)
Nov 17, 2014 15.80 16.91 15.80 16.86 83,867 +1.06(+6.71%)
Nov 14, 2014 15.90 16.16 15.56 15.80 88,711 -0.04(-0.25%)
Nov 13, 2014 15.95 16.88 15.52 15.84 73,528 -0.14(-0.88%)
Nov 12, 2014 17.10 17.10 15.50 15.98 105,767 -1.22(-7.09%)
Nov 11, 2014 16.93 17.47 16.58 17.20 72,621 +0.29(+1.71%)
Nov 10, 2014 16.57 17.13 15.87 16.91 105,520 +0.34(+2.05%)
Nov 07, 2014 16.76 17.36 15.83 16.57 106,934 -0.25(-1.49%)
Nov 06, 2014 16.55 17.50 15.19 16.82 354,646 -0.23(-1.35%)
Nov 05, 2014 16.34 17.50 16.23 17.05 74,505 +0.88(+5.44%)
Nov 04, 2014 19.00 19.00 16.04 16.17 213,061 -1.85(-10.27%)
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.