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 29, 2016 27.06 28.15 25.51 26.55 1,009,906 -1.03(-3.73%)
Apr 28, 2016 27.78 28.88 27.30 27.58 703,208 -0.55(-1.96%)
Apr 27, 2016 27.70 28.76 27.41 28.13 806,936 +0.27(+0.97%)
Apr 26, 2016 27.81 28.25 26.25 27.86 689,658 +0.23(+0.83%)
Apr 25, 2016 28.62 28.88 27.57 27.63 575,378 -1.24(-4.30%)
Apr 22, 2016 28.52 29.09 27.18 28.87 992,251 +0.68(+2.41%)
Apr 21, 2016 28.00 29.09 27.79 28.19 957,676 +0.46(+1.66%)
Apr 20, 2016 27.94 28.90 27.36 27.73 786,677 +0.23(+0.84%)
Apr 19, 2016 27.93 28.29 26.92 27.50 921,935 -0.50(-1.79%)
Apr 18, 2016 27.83 28.99 27.75 28.00 783,982 +0.11(+0.39%)
Apr 15, 2016 27.76 28.36 27.01 27.89 1,202,584 +0.02(+0.07%)
Apr 14, 2016 26.07 28.14 25.91 27.87 1,161,870 +1.87(+7.19%)
Apr 13, 2016 24.72 26.23 24.52 26.00 734,285 +1.49(+6.08%)
Apr 12, 2016 24.72 24.96 23.61 24.51 932,685 -0.27(-1.09%)
Apr 11, 2016 25.30 25.77 24.02 24.78 843,476 -0.33(-1.31%)
Apr 08, 2016 27.32 27.49 24.32 25.11 1,362,142 -1.84(-6.83%)
Apr 07, 2016 25.60 27.27 25.41 26.95 5,736,477 +1.03(+3.97%)
Apr 06, 2016 24.35 25.98 24.24 25.92 794,050 +1.71(+7.06%)
Apr 05, 2016 24.46 25.10 23.83 24.21 791,391 -0.50(-2.02%)
Apr 04, 2016 25.88 26.30 24.64 24.71 608,697 -1.07(-4.15%)
Apr 01, 2016 24.36 26.34 23.71 25.78 1,213,238 +1.29(+5.27%)
Mar 31, 2016 23.50 24.83 23.09 24.49 1,133,437 +1.13(+4.84%)
Mar 30, 2016 24.50 25.10 22.76 23.36 1,611,899 -1.15(-4.69%)
Mar 29, 2016 26.10 26.19 23.76 24.51 3,084,208 -1.19(-4.63%)
Mar 28, 2016 22.10 27.79 21.75 25.70 14,941,415 +8.52(+49.59%)
Mar 24, 2016 17.55 17.98 16.71 17.18 534,800 -0.50(-2.83%)
Mar 23, 2016 18.39 18.90 17.42 17.68 564,833 -0.76(-4.12%)
Mar 22, 2016 17.80 18.52 17.76 18.44 623,454 +0.63(+3.54%)
Mar 21, 2016 18.48 18.55 17.40 17.81 589,940 -0.88(-4.71%)
Mar 18, 2016 17.23 19.11 16.74 18.69 922,072 +1.61(+9.43%)
Mar 17, 2016 17.51 17.76 15.82 17.08 866,599 -0.57(-3.23%)
Mar 16, 2016 18.24 18.76 17.18 17.65 749,767 -0.76(-4.13%)
Mar 15, 2016 19.64 20.08 18.24 18.41 485,134 -1.43(-7.21%)
Mar 14, 2016 20.24 20.44 19.56 19.84 493,134 -0.37(-1.83%)
Mar 11, 2016 19.22 20.31 18.94 20.21 619,134 +1.18(+6.20%)
Mar 10, 2016 19.06 19.60 18.34 19.03 629,922 +0.21(+1.12%)
Mar 09, 2016 19.45 19.70 18.31 18.82 491,068 -0.56(-2.89%)
Mar 08, 2016 21.01 21.33 19.28 19.38 362,247 -1.61(-7.67%)
Mar 07, 2016 19.70 21.50 19.57 20.99 449,442 +1.06(+5.32%)
Mar 04, 2016 19.94 20.74 19.68 19.93 485,155 -0.24(-1.19%)
Mar 03, 2016 21.39 21.68 19.98 20.17 484,549 -1.14(-5.35%)
Mar 02, 2016 20.31 21.36 19.55 21.31 720,206 +0.78(+3.80%)
Mar 01, 2016 19.19 20.54 18.72 20.53 585,516 +1.54(+8.11%)
Feb 29, 2016 19.73 20.56 18.84 18.99 688,743 -0.50(-2.57%)
Feb 26, 2016 19.14 19.82 18.74 19.49 519,714 +0.70(+3.73%)
Feb 25, 2016 19.11 20.31 18.45 18.79 490,068 -0.38(-1.98%)
Feb 24, 2016 18.72 19.92 17.50 19.17 941,920 -0.12(-0.62%)
Feb 23, 2016 20.82 21.06 19.14 19.29 757,145 -1.94(-9.14%)
Feb 22, 2016 21.61 22.24 21.18 21.23 478,019 -0.13(-0.61%)
Feb 19, 2016 21.27 21.81 20.52 21.36 461,910 +0.13(+0.61%)
Feb 18, 2016 21.75 21.91 21.06 21.23 477,804 -0.44(-2.03%)
Feb 17, 2016 22.56 23.75 21.30 21.67 983,571 -0.79(-3.52%)
Feb 16, 2016 21.44 22.59 21.01 22.46 1,235,279 +1.13(+5.30%)
Feb 12, 2016 20.50 21.33 21.33 21.33 1,185,300 +1.01(+4.97%)
Feb 11, 2016 19.94 20.75 19.81 20.32 835,356 -0.13(-0.64%)
Feb 10, 2016 20.70 21.35 20.31 20.45 425,174 -0.02(-0.10%)
Feb 09, 2016 19.70 21.37 19.05 20.47 620,346 +0.42(+2.09%)
Feb 08, 2016 21.80 21.80 19.80 20.05 844,337 -2.09(-9.44%)
Feb 05, 2016 24.00 25.27 21.41 22.14 815,463 -1.95(-8.09%)
Feb 04, 2016 23.95 25.61 23.57 24.09 545,374 -0.02(-0.08%)
Feb 03, 2016 25.20 25.46 22.65 24.11 873,079 -1.01(-4.02%)
Feb 02, 2016 25.00 25.69 24.45 25.12 777,719 -0.27(-1.06%)
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.