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 31, 2018 14.55 14.60 13.95 14.15 2,100,020 -0.25(-1.74%)
Jan 30, 2018 14.50 14.50 14.30 14.40 2,863,682 -0.60(-4.00%)
Jan 29, 2018 15.90 16.00 14.70 15.00 4,789,504 -1.70(-10.18%)
Jan 26, 2018 16.95 17.00 16.40 16.70 1,023,920 -0.20(-1.18%)
Jan 25, 2018 17.10 17.45 16.60 16.90 893,117 +0.05(+0.30%)
Jan 24, 2018 17.60 17.80 16.45 16.85 1,038,209 -0.60(-3.44%)
Jan 23, 2018 16.15 17.60 16.05 17.45 2,055,176 +1.20(+7.38%)
Jan 22, 2018 17.05 17.20 15.97 16.25 1,781,717 -0.55(-3.27%)
Jan 19, 2018 16.65 16.92 16.35 16.80 868,485 +0.10(+0.60%)
Jan 18, 2018 16.60 16.90 16.30 16.70 789,420 +0.20(+1.21%)
Jan 17, 2018 17.20 17.25 16.12 16.50 1,692,043 -0.40(-2.37%)
Jan 16, 2018 17.90 18.20 16.65 16.90 1,569,716 -0.95(-5.32%)
Jan 12, 2018 17.85 17.85 17.85 0 -0.05(-0.28%)
Jan 11, 2018 17.55 18.05 16.85 17.90 1,577,076 +0.55(+3.17%)
Jan 10, 2018 17.35 17.70 16.50 17.35 2,400,808 -0.20(-1.14%)
Jan 09, 2018 15.20 18.60 15.10 17.55 5,133,502 +2.35(+15.46%)
Jan 08, 2018 15.40 16.00 14.20 15.20 6,900,626 +2.25(+17.37%)
Jan 05, 2018 13.40 13.80 12.75 12.95 1,198,404 -0.45(-3.36%)
Jan 04, 2018 13.05 13.50 12.80 13.40 1,000,174 +0.50(+3.88%)
Jan 03, 2018 12.40 13.53 12.35 12.90 1,704,508 +0.50(+4.03%)
Jan 02, 2018 11.60 12.40 11.35 12.40 906,617 +0.95(+8.30%)
Dec 29, 2017 11.45 11.45 11.45 0 +0.00(+0.00%)
Dec 28, 2017 11.90 12.10 11.20 11.45 739,042 -0.40(-3.38%)
Dec 27, 2017 11.60 11.93 11.50 11.85 533,330 +0.30(+2.60%)
Dec 26, 2017 11.60 11.72 11.17 11.55 423,894 -0.10(-0.86%)
Dec 22, 2017 11.10 11.75 10.90 11.65 664,932 +0.55(+4.95%)
Dec 21, 2017 10.95 11.30 10.95 11.10 662,703 +0.15(+1.37%)
Dec 20, 2017 11.05 11.15 10.82 10.95 997,047 +0.00(+0.00%)
Dec 19, 2017 10.60 11.15 10.45 10.95 732,571 +0.35(+3.30%)
Dec 18, 2017 10.75 10.90 10.50 10.60 628,550 -0.15(-1.40%)
Dec 15, 2017 10.75 10.95 10.47 10.75 2,690,771 +0.05(+0.47%)
Dec 14, 2017 11.00 11.20 10.57 10.70 523,333 -0.35(-3.17%)
Dec 13, 2017 10.55 11.20 10.55 11.05 685,573 +0.55(+5.24%)
Dec 12, 2017 10.75 10.95 10.45 10.50 569,586 -0.20(-1.87%)
Dec 11, 2017 11.05 11.20 10.70 10.70 521,777 -0.25(-2.28%)
Dec 08, 2017 10.95 11.30 10.85 10.95 567,373 +0.00(+0.00%)
Dec 07, 2017 10.50 11.10 10.35 10.95 601,074 +0.55(+5.29%)
Dec 06, 2017 10.55 10.68 10.20 10.40 578,930 -0.10(-0.95%)
Dec 05, 2017 10.90 11.12 10.45 10.50 549,061 -0.40(-3.67%)
Dec 04, 2017 10.95 11.45 10.80 10.90 678,863 +0.10(+0.93%)
Dec 01, 2017 11.00 11.20 10.57 10.80 1,013,067 -0.20(-1.82%)
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%)
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.