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 (%)
Dec 30, 2016 20.80 20.80 20.80 0 +0.10(+0.48%)
Dec 29, 2016 21.00 21.30 20.40 20.70 301,913 -0.20(-0.96%)
Dec 28, 2016 21.70 21.89 20.60 20.90 439,162 -0.60(-2.79%)
Dec 27, 2016 22.65 23.20 21.45 21.50 544,246 -1.00(-4.44%)
Dec 23, 2016 22.50 22.50 22.50 0 +1.45(+6.89%)
Dec 22, 2016 21.35 21.70 20.75 21.05 454,155 -0.30(-1.41%)
Dec 21, 2016 22.35 22.45 21.10 21.35 486,107 -1.05(-4.69%)
Dec 20, 2016 23.55 23.71 22.10 22.40 565,220 -1.00(-4.27%)
Dec 19, 2016 23.05 24.05 22.85 23.40 869,269 +0.45(+1.96%)
Dec 16, 2016 21.85 23.00 21.85 22.95 1,246,287 +1.15(+5.28%)
Dec 15, 2016 21.65 21.95 21.20 21.80 649,532 +0.20(+0.93%)
Dec 14, 2016 22.20 22.45 21.40 21.60 545,250 -0.60(-2.70%)
Dec 13, 2016 21.95 22.25 21.15 22.20 697,666 +0.50(+2.30%)
Dec 12, 2016 22.05 22.50 21.30 21.70 597,831 -0.65(-2.91%)
Dec 09, 2016 21.65 23.00 21.50 22.35 748,136 +0.90(+4.20%)
Dec 08, 2016 21.60 21.65 20.50 21.45 613,387 -0.15(-0.69%)
Dec 07, 2016 22.90 23.35 21.40 21.60 737,470 -1.95(-8.28%)
Dec 06, 2016 23.50 23.75 22.50 23.55 780,891 +0.15(+0.64%)
Dec 05, 2016 23.30 24.30 22.95 23.40 768,086 +0.55(+2.41%)
Dec 02, 2016 22.55 23.25 22.30 22.85 436,176 +0.20(+0.88%)
Dec 01, 2016 23.80 24.15 22.10 22.65 843,383 -0.90(-3.82%)
Nov 30, 2016 24.30 24.55 23.25 23.55 643,997 -0.70(-2.89%)
Nov 29, 2016 23.85 24.60 23.40 24.25 899,214 +0.60(+2.54%)
Nov 28, 2016 26.55 26.70 23.60 23.65 1,416,781 -3.15(-11.75%)
Nov 25, 2016 25.70 26.87 25.20 26.80 297,293 +1.20(+4.69%)
Nov 23, 2016 25.60 25.60 25.60 0 +0.30(+1.19%)
Nov 22, 2016 26.60 27.40 24.82 25.30 888,981 -1.15(-4.35%)
Nov 21, 2016 28.60 28.60 25.55 26.45 1,098,954 -2.30(-8.00%)
Nov 18, 2016 29.30 29.30 27.30 28.75 1,024,464 -0.55(-1.88%)
Nov 17, 2016 29.85 29.95 27.75 29.30 998,986 -0.27(-0.93%)
Nov 16, 2016 32.75 32.80 29.50 29.57 803,890 -3.38(-10.24%)
Nov 15, 2016 33.65 34.30 31.80 32.95 756,649 -1.20(-3.51%)
Nov 14, 2016 32.50 34.30 31.80 34.15 671,051 +2.00(+6.22%)
Nov 11, 2016 31.50 32.35 30.50 32.15 700,885 +1.80(+5.93%)
Nov 10, 2016 29.90 31.35 29.40 30.35 979,683 +0.85(+2.88%)
Nov 09, 2016 28.80 30.60 27.65 29.50 1,855,607 +3.50(+13.46%)
Nov 08, 2016 25.85 26.80 25.05 26.00 414,004 -0.10(-0.38%)
Nov 07, 2016 24.80 26.90 24.20 26.10 912,528 +1.95(+8.07%)
Nov 04, 2016 22.45 24.35 22.40 24.15 733,680 +1.75(+7.81%)
Nov 03, 2016 23.90 24.10 22.30 22.40 649,918 -1.40(-5.88%)
Nov 02, 2016 24.45 24.70 23.60 23.80 603,779 -0.70(-2.86%)
Nov 01, 2016 24.90 25.10 23.70 24.50 601,247 +0.25(+1.03%)
Oct 31, 2016 25.10 25.80 24.15 24.25 781,397 -0.55(-2.22%)
Oct 28, 2016 27.50 27.50 23.40 24.80 1,895,798 -2.00(-7.46%)
Oct 27, 2016 27.85 28.30 26.75 26.80 569,079 -0.65(-2.37%)
Oct 26, 2016 28.20 28.75 27.48 27.45 415,420 -0.70(-2.49%)
Oct 25, 2016 29.50 29.90 28.15 28.15 418,750 -1.40(-4.74%)
Oct 24, 2016 30.65 30.90 29.55 29.55 243,607 -0.75(-2.48%)
Oct 21, 2016 29.80 31.25 29.55 30.30 440,162 +0.15(+0.50%)
Oct 20, 2016 28.25 30.35 28.10 30.15 522,737 +1.95(+6.91%)
Oct 19, 2016 28.60 28.90 27.95 28.20 412,875 -0.45(-1.57%)
Oct 18, 2016 28.10 28.90 27.88 28.65 344,472 +1.00(+3.62%)
Oct 17, 2016 27.45 27.95 27.07 27.65 264,157 +0.22(+0.80%)
Oct 14, 2016 28.47 28.47 27.37 27.43 381,408 -0.75(-2.66%)
Oct 13, 2016 28.16 28.84 27.79 28.18 652,223 -0.27(-0.95%)
Oct 12, 2016 30.18 30.70 28.37 28.45 785,578 -1.83(-6.04%)
Oct 11, 2016 31.16 31.45 30.20 30.28 424,666 -1.21(-3.84%)
Oct 10, 2016 30.62 31.68 30.08 31.49 434,339 +1.16(+3.82%)
Oct 07, 2016 30.44 31.07 29.80 30.33 356,894 +0.13(+0.43%)
Oct 06, 2016 31.12 31.12 30.20 30.20 255,178 -1.27(-4.04%)
Oct 05, 2016 31.14 32.07 30.83 31.47 296,316 +0.39(+1.25%)
Oct 04, 2016 31.40 31.71 30.65 31.08 289,380 -0.30(-0.96%)
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.