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 (%)
Apr 30, 2015 23.92 25.62 23.74 25.50 513,409 +1.82(+7.69%)
Apr 29, 2015 22.38 23.86 22.34 23.68 303,447 +1.14(+5.06%)
Apr 28, 2015 23.74 24.14 22.23 22.54 380,037 -1.16(-4.89%)
Apr 27, 2015 25.23 25.42 23.56 23.70 522,728 -1.40(-5.58%)
Apr 24, 2015 25.26 25.95 24.93 25.10 106,811 -0.25(-0.99%)
Apr 23, 2015 25.19 25.46 24.86 25.35 106,656 +0.22(+0.88%)
Apr 22, 2015 25.43 26.20 24.91 25.13 116,669 -0.19(-0.75%)
Apr 21, 2015 25.64 26.10 25.14 25.32 109,264 -0.32(-1.25%)
Apr 20, 2015 27.19 27.52 25.30 25.64 154,968 -1.34(-4.97%)
Apr 17, 2015 26.98 27.08 25.90 26.98 191,160 -0.09(-0.35%)
Apr 16, 2015 25.95 27.40 25.88 27.07 165,956 +1.18(+4.58%)
Apr 15, 2015 27.52 27.64 25.71 25.89 417,745 -1.64(-5.96%)
Apr 14, 2015 27.60 27.95 27.36 27.53 133,582 -0.10(-0.36%)
Apr 13, 2015 27.79 28.45 27.23 27.63 174,291 -0.29(-1.04%)
Apr 10, 2015 27.58 28.23 26.85 27.92 170,293 +0.64(+2.35%)
Apr 09, 2015 28.00 28.25 26.60 27.28 218,121 -0.88(-3.12%)
Apr 08, 2015 27.49 28.30 26.61 28.16 214,320 +0.65(+2.36%)
Apr 07, 2015 26.73 28.49 26.57 27.51 284,957 +0.61(+2.27%)
Apr 06, 2015 26.65 27.14 26.49 26.90 272,746 +0.01(+0.04%)
Apr 02, 2015 27.46 26.89 26.89 26.89 245,000 -0.63(-2.29%)
Apr 01, 2015 28.85 29.23 26.89 27.52 400,289 -1.34(-4.64%)
Mar 31, 2015 29.50 30.15 28.50 28.86 367,811 -0.80(-2.70%)
Mar 30, 2015 28.70 30.53 28.50 29.66 416,565 +1.23(+4.33%)
Mar 27, 2015 27.50 28.95 27.15 28.43 151,522 +0.88(+3.19%)
Mar 26, 2015 27.54 28.32 26.44 27.55 172,128 -0.21(-0.76%)
Mar 25, 2015 29.16 29.48 26.96 27.76 613,113 -1.39(-4.77%)
Mar 24, 2015 29.21 29.50 28.45 29.15 268,173 -0.01(-0.03%)
Mar 23, 2015 29.06 29.79 28.40 29.16 416,688 +0.15(+0.52%)
Mar 20, 2015 29.71 29.82 28.49 29.01 1,540,338 -0.44(-1.49%)
Mar 19, 2015 28.06 29.93 27.90 29.45 232,852 +1.39(+4.95%)
Mar 18, 2015 27.16 28.13 26.82 28.06 166,477 +0.89(+3.28%)
Mar 17, 2015 26.21 27.33 25.75 27.17 316,278 +0.88(+3.35%)
Mar 16, 2015 25.35 26.39 25.08 26.29 306,906 +0.94(+3.71%)
Mar 13, 2015 25.98 26.17 24.74 25.35 297,767 -0.65(-2.50%)
Mar 12, 2015 25.99 26.51 25.48 26.00 226,457 +0.18(+0.70%)
Mar 11, 2015 27.35 27.40 25.35 25.82 340,920 -1.61(-5.87%)
Mar 10, 2015 25.61 28.35 25.61 27.43 274,305 +1.42(+5.46%)
Mar 09, 2015 26.74 26.88 24.64 26.01 304,378 -0.49(-1.85%)
Mar 06, 2015 24.96 26.82 24.91 26.50 306,677 +0.81(+3.15%)
Mar 05, 2015 27.61 29.51 24.76 25.69 473,110 -0.93(-3.49%)
Mar 04, 2015 26.30 27.30 25.54 26.62 247,196 +0.26(+0.99%)
Mar 03, 2015 25.86 26.78 25.60 26.36 186,611 +0.25(+0.96%)
Mar 02, 2015 26.84 26.85 25.77 26.11 186,271 -0.77(-2.86%)
Feb 27, 2015 27.70 27.73 26.49 26.88 189,522 -0.86(-3.10%)
Feb 26, 2015 27.83 28.05 26.99 27.74 157,230 -0.26(-0.93%)
Feb 25, 2015 27.98 28.53 27.36 28.00 146,740 -0.02(-0.07%)
Feb 24, 2015 28.67 29.16 27.90 28.02 192,549 -0.64(-2.23%)
Feb 23, 2015 27.47 28.69 27.04 28.66 157,383 +1.25(+4.56%)
Feb 20, 2015 25.94 27.81 25.83 27.41 180,462 +1.35(+5.18%)
Feb 19, 2015 25.57 26.85 25.35 26.06 177,925 +0.32(+1.24%)
Feb 18, 2015 25.95 26.09 25.26 25.74 120,651 -0.18(-0.69%)
Feb 17, 2015 25.88 26.13 25.25 25.92 380,560 -0.14(-0.54%)
Feb 13, 2015 25.88 26.06 26.06 26.06 187,900 +0.18(+0.70%)
Feb 12, 2015 26.04 26.14 25.27 25.88 227,965 +0.15(+0.58%)
Feb 11, 2015 25.74 26.44 25.34 25.73 119,673 -0.05(-0.19%)
Feb 10, 2015 25.87 26.02 24.97 25.78 156,084 +0.30(+1.18%)
Feb 09, 2015 24.71 25.74 24.71 25.48 145,891 +0.37(+1.47%)
Feb 06, 2015 25.35 26.00 24.47 25.11 247,489 -0.33(-1.30%)
Feb 05, 2015 24.23 25.70 23.92 25.44 329,196 +1.42(+5.91%)
Feb 04, 2015 25.00 25.30 23.81 24.02 293,611 -1.54(-6.03%)
Feb 03, 2015 26.90 27.14 24.76 25.56 394,526 -1.02(-3.84%)
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.