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 (%)
Jun 29, 2018 16.31 15.65 15.80 1,167,736 +0.05(+0.32%)
Jun 28, 2018 15.05 15.90 14.85 15.75 993,351 +0.60(+3.96%)
Jun 27, 2018 16.40 16.75 15.15 15.15 884,311 -0.85(-5.31%)
Jun 26, 2018 16.20 16.35 15.60 16.00 700,007 -0.15(-0.93%)
Jun 25, 2018 16.95 16.95 15.95 16.15 755,525 -0.65(-3.87%)
Jun 22, 2018 17.30 17.57 16.70 16.80 2,431,402 -0.50(-2.89%)
Jun 21, 2018 18.05 18.05 17.20 17.30 442,646 -0.70(-3.89%)
Jun 20, 2018 17.90 18.20 17.55 18.00 561,532 +0.20(+1.12%)
Jun 19, 2018 17.25 17.85 17.20 17.80 684,335 +0.55(+3.19%)
Jun 18, 2018 17.60 18.50 17.00 17.25 902,676 -0.40(-2.27%)
Jun 15, 2018 19.00 16.55 17.65 4,615,000 +1.10(+6.65%)
Jun 14, 2018 16.30 16.85 16.10 16.55 1,303,180 +0.35(+2.16%)
Jun 13, 2018 16.50 16.65 15.95 16.20 797,951 -0.15(-0.92%)
Jun 12, 2018 16.50 16.57 16.20 16.35 1,011,065 -0.10(-0.61%)
Jun 11, 2018 16.40 16.90 16.15 16.45 1,688,898 -0.60(-3.52%)
Jun 08, 2018 17.80 18.00 16.70 17.05 1,144,971 -0.75(-4.21%)
Jun 07, 2018 18.25 18.30 17.15 17.80 1,291,436 -0.35(-1.93%)
Jun 06, 2018 18.85 18.85 18.05 18.15 787,487 -0.65(-3.46%)
Jun 05, 2018 18.95 19.35 18.75 18.80 1,140,613 -0.25(-1.31%)
Jun 04, 2018 18.20 19.35 17.85 19.05 2,163,225 +0.75(+4.10%)
Jun 01, 2018 17.55 18.35 17.15 18.30 1,756,265 +0.85(+4.87%)
May 31, 2018 16.65 17.60 16.10 17.45 2,162,882 +0.85(+5.12%)
May 30, 2018 15.80 16.65 15.80 16.60 1,199,001 +0.85(+5.40%)
May 29, 2018 15.50 15.85 15.45 15.75 758,639 +0.20(+1.29%)
May 25, 2018 15.55 15.55 15.55 0 +0.00(+0.00%)
May 24, 2018 15.60 15.85 15.30 15.55 1,107,725 +0.05(+0.32%)
May 23, 2018 15.00 15.57 15.00 15.50 453,902 +0.45(+2.99%)
May 22, 2018 15.20 15.35 14.85 15.05 753,962 -0.05(-0.33%)
May 21, 2018 15.40 16.05 15.00 15.10 1,879,709 -0.10(-0.66%)
May 18, 2018 14.55 15.30 14.35 15.20 1,066,377 +0.65(+4.47%)
May 17, 2018 15.00 15.15 14.40 14.55 877,368 -0.50(-3.32%)
May 16, 2018 15.15 15.20 14.80 15.05 1,166,648 -0.10(-0.66%)
May 15, 2018 15.20 15.30 14.75 15.15 471,219 +0.00(+0.00%)
May 14, 2018 14.65 15.25 14.65 15.15 789,281 +0.55(+3.77%)
May 11, 2018 14.40 14.85 13.90 14.60 898,839 +0.17(+1.21%)
May 10, 2018 14.60 14.90 14.25 14.43 891,604 -0.27(-1.87%)
May 09, 2018 13.50 14.75 12.53 14.70 1,573,029 +0.70(+5.00%)
May 08, 2018 13.35 14.15 13.35 14.00 1,194,683 +0.50(+3.70%)
May 07, 2018 13.25 13.50 13.10 13.50 887,965 +0.25(+1.89%)
May 04, 2018 13.25 13.70 13.07 13.25 1,153,641 +0.00(+0.00%)
May 03, 2018 13.90 14.11 13.20 13.25 697,065 -0.70(-5.02%)
May 02, 2018 14.25 14.40 13.90 13.95 623,397 -0.25(-1.76%)
May 01, 2018 14.20 14.35 13.95 14.20 511,542 +0.00(+0.00%)
Apr 30, 2018 14.50 14.75 14.20 14.20 565,175 -0.30(-2.07%)
Apr 27, 2018 14.05 14.60 14.00 14.50 723,296 +0.40(+2.84%)
Apr 26, 2018 13.20 14.20 13.10 14.10 665,395 +0.90(+6.82%)
Apr 25, 2018 13.15 13.50 12.85 13.20 1,116,642 +0.15(+1.15%)
Apr 24, 2018 13.65 13.88 13.00 13.05 969,550 -0.60(-4.40%)
Apr 23, 2018 13.70 13.95 13.35 13.65 762,210 -0.10(-0.73%)
Apr 20, 2018 14.10 14.30 13.65 13.75 655,695 -0.45(-3.17%)
Apr 19, 2018 14.40 14.45 14.03 14.20 1,300,757 -0.30(-2.07%)
Apr 18, 2018 14.55 14.90 14.15 14.50 1,205,802 -0.05(-0.34%)
Apr 17, 2018 14.60 14.72 14.20 14.55 868,844 +0.00(+0.00%)
Apr 16, 2018 14.80 14.80 14.12 14.55 882,063 -0.15(-1.02%)
Apr 13, 2018 14.50 14.80 14.20 14.70 746,914 +0.35(+2.44%)
Apr 12, 2018 14.15 14.55 13.65 14.35 1,135,116 +0.20(+1.41%)
Apr 11, 2018 13.20 14.35 13.00 14.15 1,544,014 +0.95(+7.20%)
Apr 10, 2018 12.75 13.25 12.55 13.20 973,179 +0.55(+4.35%)
Apr 09, 2018 12.70 12.85 12.55 12.65 683,493 +0.05(+0.40%)
Apr 06, 2018 12.70 13.15 12.35 12.60 967,729 -0.25(-1.95%)
Apr 05, 2018 12.80 12.95 12.45 12.85 1,114,867 +0.15(+1.18%)
Apr 04, 2018 12.45 12.95 12.44 12.70 1,086,163 +0.05(+0.40%)
Apr 03, 2018 12.65 12.90 12.40 12.65 1,142,320 +0.10(+0.80%)
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.