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, 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%)
Aug 03, 2015 46.26 47.90 44.51 45.12 412,156 -1.30(-2.80%)
Jul 31, 2015 46.32 47.68 45.54 46.42 574,439 +0.17(+0.37%)
Jul 30, 2015 46.15 46.30 44.52 46.25 256,814 +0.26(+0.57%)
Jul 29, 2015 47.80 48.50 45.70 45.99 440,031 -1.94(-4.05%)
Jul 28, 2015 46.83 48.11 46.02 47.93 469,546 +1.11(+2.37%)
Jul 27, 2015 46.27 47.16 44.55 46.82 445,622 +0.54(+1.17%)
Jul 24, 2015 48.36 49.29 46.14 46.28 392,746 -2.57(-5.26%)
Jul 23, 2015 49.19 49.44 48.18 48.85 257,458 -0.03(-0.06%)
Jul 22, 2015 48.35 49.34 48.00 48.88 405,883 -0.02(-0.04%)
Jul 21, 2015 49.95 50.39 48.55 48.90 397,016 -0.98(-1.96%)
Jul 20, 2015 50.23 51.00 49.00 49.88 410,921 -0.20(-0.40%)
Jul 17, 2015 51.17 51.31 49.51 50.08 460,861 -1.08(-2.11%)
Jul 16, 2015 50.36 51.64 49.27 51.16 536,832 +1.29(+2.59%)
Jul 15, 2015 50.12 52.40 49.33 49.87 1,284,761 +0.97(+1.98%)
Jul 14, 2015 48.40 50.24 48.12 48.90 1,032,786 +0.33(+0.68%)
Jul 13, 2015 51.00 51.97 47.76 48.57 1,250,360 -1.29(-2.59%)
Jul 10, 2015 46.80 49.91 46.79 49.86 909,241 +3.96(+8.63%)
Jul 09, 2015 46.00 46.53 44.75 45.90 1,243,263 -0.19(-0.41%)
Jul 08, 2015 47.17 48.50 45.52 46.09 954,970 -2.63(-5.40%)
Jul 07, 2015 51.17 51.59 46.83 48.72 2,040,433 -3.62(-6.92%)
Jul 06, 2015 51.22 52.94 50.67 52.34 1,088,657 +0.59(+1.14%)
Jul 02, 2015 51.21 51.75 51.75 51.75 1,188,300 +0.82(+1.61%)
Jul 01, 2015 54.69 54.90 50.02 50.93 2,027,818 -2.04(-3.85%)
Jun 30, 2015 49.27 53.14 48.75 52.97 2,802,214 +6.03(+12.85%)
Jun 29, 2015 44.70 48.56 44.50 46.94 1,889,729 +1.30(+2.85%)
Jun 26, 2015 45.18 47.85 44.54 45.64 5,753,210 -0.05(-0.11%)
Jun 25, 2015 49.36 49.97 45.08 45.69 1,143,882 -4.13(-8.29%)
Jun 24, 2015 47.72 51.43 47.61 49.82 1,715,310 +2.25(+4.73%)
Jun 23, 2015 45.22 47.74 45.02 47.57 784,970 +2.27(+5.01%)
Jun 22, 2015 46.62 46.77 44.84 45.30 625,502 -1.38(-2.96%)
Jun 19, 2015 45.24 46.75 44.51 46.68 1,244,293 +1.64(+3.64%)
Jun 18, 2015 46.05 46.99 44.73 45.04 630,523 -0.97(-2.11%)
Jun 17, 2015 46.61 47.33 45.27 46.01 529,072 -0.92(-1.96%)
Jun 16, 2015 48.40 49.26 46.26 46.93 482,902 -1.49(-3.08%)
Jun 15, 2015 46.84 48.92 45.95 48.42 517,074 +1.03(+2.17%)
Jun 12, 2015 47.05 47.94 46.25 47.39 382,782 -0.13(-0.27%)
Jun 11, 2015 46.26 47.71 45.71 47.52 656,697 +1.77(+3.87%)
Jun 10, 2015 46.39 46.99 43.86 45.75 466,807 -0.66(-1.42%)
Jun 09, 2015 46.26 46.49 43.59 46.41 735,320 -0.06(-0.13%)
Jun 08, 2015 47.00 47.47 44.87 46.47 827,866 +0.32(+0.69%)
Jun 05, 2015 47.36 47.93 45.20 46.15 2,729,917 +0.26(+0.57%)
Jun 04, 2015 43.02 46.14 42.57 45.89 1,182,438 +2.92(+6.80%)
Jun 03, 2015 43.06 44.25 42.25 42.97 272,773 -0.09(-0.21%)
Jun 02, 2015 41.53 43.35 41.18 43.06 307,654 +1.21(+2.89%)
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.