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, 2016 33.18 33.21 32.18 32.97 547,744 -0.18(-0.54%)
Aug 30, 2016 32.72 33.46 32.72 33.15 347,418 +0.27(+0.82%)
Aug 29, 2016 32.45 33.24 31.56 32.88 438,472 +0.48(+1.48%)
Aug 26, 2016 31.97 33.05 31.52 32.40 633,807 +0.59(+1.85%)
Aug 25, 2016 31.18 32.94 30.79 31.81 778,662 +0.77(+2.48%)
Aug 24, 2016 33.17 36.48 30.70 31.04 1,443,487 -2.27(-6.81%)
Aug 23, 2016 33.69 34.10 32.64 33.31 643,591 +0.00(+0.00%)
Aug 22, 2016 30.69 33.87 30.36 33.31 1,714,144 +2.91(+9.57%)
Aug 19, 2016 30.39 30.80 30.20 30.40 199,414 -0.18(-0.59%)
Aug 18, 2016 30.19 30.92 30.13 30.58 421,586 +0.29(+0.96%)
Aug 17, 2016 30.26 30.57 29.83 30.29 293,548 +0.15(+0.50%)
Aug 16, 2016 31.20 31.34 30.05 30.14 386,537 -1.10(-3.52%)
Aug 15, 2016 31.36 31.52 30.68 31.24 352,210 +0.11(+0.35%)
Aug 12, 2016 30.27 31.25 30.00 31.13 274,329 +0.65(+2.13%)
Aug 11, 2016 29.82 30.75 29.16 30.48 434,209 +0.80(+2.70%)
Aug 10, 2016 30.55 30.90 29.25 29.68 394,845 -1.02(-3.32%)
Aug 09, 2016 30.54 30.82 29.75 30.70 219,610 +0.28(+0.92%)
Aug 08, 2016 31.46 31.62 30.27 30.42 268,611 -1.03(-3.28%)
Aug 05, 2016 31.18 31.81 30.88 31.45 305,004 +0.41(+1.32%)
Aug 04, 2016 31.64 32.41 30.96 31.04 517,416 -0.32(-1.02%)
Aug 03, 2016 29.83 31.44 29.65 31.36 342,291 +1.47(+4.92%)
Aug 02, 2016 30.53 30.88 29.52 29.89 571,017 -0.90(-2.92%)
Aug 01, 2016 32.00 32.35 30.16 30.79 1,223,103 -1.31(-4.08%)
Jul 29, 2016 30.50 32.38 30.05 32.10 837,237 +1.57(+5.14%)
Jul 28, 2016 30.35 30.90 29.73 30.53 576,099 +0.04(+0.13%)
Jul 27, 2016 29.90 32.60 29.34 30.49 1,218,349 +1.02(+3.46%)
Jul 26, 2016 28.41 30.01 28.00 29.47 736,914 +0.75(+2.61%)
Jul 25, 2016 27.92 28.82 26.91 28.72 751,221 +1.66(+6.13%)
Jul 22, 2016 27.42 27.87 26.80 27.06 458,819 -0.15(-0.55%)
Jul 21, 2016 26.97 27.82 26.40 27.21 816,706 +0.60(+2.25%)
Jul 20, 2016 25.60 26.68 25.53 26.61 444,370 +1.05(+4.11%)
Jul 19, 2016 25.94 26.23 25.14 25.56 253,995 -0.34(-1.31%)
Jul 18, 2016 25.87 26.29 25.42 25.90 313,975 +0.03(+0.12%)
Jul 15, 2016 25.78 26.99 25.56 25.87 937,929 +0.31(+1.21%)
Jul 14, 2016 25.46 25.79 25.00 25.56 316,672 +0.47(+1.87%)
Jul 13, 2016 26.97 26.97 25.03 25.09 641,983 -1.58(-5.92%)
Jul 12, 2016 26.89 27.42 26.61 26.67 502,146 -0.21(-0.78%)
Jul 11, 2016 27.11 27.37 26.68 26.88 335,998 -0.12(-0.44%)
Jul 08, 2016 26.60 27.07 26.20 27.00 618,390 +0.42(+1.58%)
Jul 07, 2016 26.19 27.24 25.84 26.58 366,382 +1.50(+5.98%)
Jul 05, 2016 25.70 26.42 24.39 25.08 397,191 -0.87(-3.35%)
Jul 01, 2016 24.91 25.95 25.95 25.95 475,000 +0.98(+3.92%)
Jun 30, 2016 24.37 25.38 24.01 24.97 504,088 +0.63(+2.59%)
Jun 29, 2016 24.51 24.91 23.40 24.34 559,960 +0.24(+1.00%)
Jun 28, 2016 23.22 24.27 23.22 24.10 701,491 +1.18(+5.15%)
Jun 27, 2016 24.09 24.42 22.38 22.92 934,757 -1.58(-6.45%)
Jun 24, 2016 24.68 25.13 24.30 24.50 3,292,378 -1.32(-5.13%)
Jun 23, 2016 25.56 25.56 25.04 25.82 593,316 +0.52(+2.08%)
Jun 22, 2016 25.12 26.50 24.64 25.30 962,832 +0.14(+0.56%)
Jun 21, 2016 26.95 27.04 24.80 25.16 897,381 -1.83(-6.78%)
Jun 20, 2016 27.13 28.18 26.89 26.99 570,794 +0.11(+0.41%)
Jun 17, 2016 28.07 28.11 26.74 26.88 975,859 -1.14(-4.07%)
Jun 16, 2016 28.02 28.36 27.55 28.02 427,676 -0.32(-1.13%)
Jun 15, 2016 29.15 29.30 28.11 28.34 556,225 -0.45(-1.56%)
Jun 14, 2016 29.10 29.65 27.97 28.79 400,839 -0.21(-0.72%)
Jun 13, 2016 29.40 30.02 28.33 29.00 632,823 -0.88(-2.95%)
Jun 10, 2016 29.67 30.50 28.58 29.88 843,102 +0.46(+1.56%)
Jun 09, 2016 30.23 31.00 29.30 29.42 441,206 -1.20(-3.92%)
Jun 08, 2016 30.81 30.84 29.00 30.62 696,804 -0.54(-1.73%)
Jun 07, 2016 31.94 32.08 30.96 31.16 606,101 -0.55(-1.73%)
Jun 06, 2016 29.55 31.79 28.69 31.71 636,661 +2.20(+7.46%)
Jun 03, 2016 31.83 32.42 29.38 29.51 993,125 -2.44(-7.64%)
Jun 02, 2016 29.91 32.44 29.91 31.95 945,725 +1.84(+6.11%)
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.