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 (%)
Nov 30, 2015 38.74 38.74 36.80 37.26 350,135 -1.11(-2.89%)
Nov 27, 2015 37.79 39.43 37.79 38.37 169,709 +0.51(+1.35%)
Nov 25, 2015 37.35 37.86 37.86 37.86 222,100 +0.66(+1.77%)
Nov 24, 2015 36.71 37.92 36.30 37.20 296,849 +0.23(+0.62%)
Nov 23, 2015 35.43 37.46 34.69 36.97 287,617 +1.43(+4.02%)
Nov 20, 2015 35.66 36.22 35.02 35.54 299,527 +0.06(+0.17%)
Nov 19, 2015 35.18 36.91 34.62 35.48 344,933 +0.20(+0.57%)
Nov 18, 2015 34.99 35.92 32.00 35.28 442,141 +0.04(+0.11%)
Nov 17, 2015 34.32 35.84 33.86 35.24 401,171 +1.33(+3.92%)
Nov 16, 2015 34.18 34.92 33.26 33.91 404,887 -0.52(-1.51%)
Nov 13, 2015 34.51 35.13 33.93 34.43 269,239 -0.26(-0.75%)
Nov 12, 2015 36.42 36.42 34.52 34.69 733,119 -1.79(-4.91%)
Nov 11, 2015 35.41 37.40 34.74 36.48 575,090 +1.39(+3.96%)
Nov 10, 2015 35.63 36.12 34.26 35.09 354,962 -0.83(-2.31%)
Nov 09, 2015 36.24 36.84 34.56 35.92 527,088 -0.24(-0.66%)
Nov 06, 2015 35.66 36.84 34.68 36.16 564,553 -1.17(-3.13%)
Nov 05, 2015 38.65 38.42 36.82 37.33 611,092 -1.09(-2.84%)
Nov 04, 2015 37.38 38.80 36.74 38.42 503,586 +0.73(+1.94%)
Nov 03, 2015 34.91 39.38 34.77 37.69 1,010,260 +2.43(+6.89%)
Nov 02, 2015 32.25 35.36 31.99 35.26 537,755 +3.28(+10.26%)
Oct 30, 2015 32.00 32.54 31.67 31.98 329,789 -0.08(-0.25%)
Oct 29, 2015 32.40 33.10 31.77 32.06 611,121 -0.45(-1.38%)
Oct 28, 2015 31.62 32.97 30.55 32.51 447,745 +0.87(+2.75%)
Oct 27, 2015 30.04 31.67 29.80 31.64 706,103 +1.70(+5.68%)
Oct 26, 2015 28.82 31.06 28.82 29.94 467,210 +0.80(+2.75%)
Oct 23, 2015 28.09 29.57 27.95 29.14 488,149 +1.38(+4.97%)
Oct 22, 2015 28.04 28.73 26.71 27.76 537,114 -0.38(-1.35%)
Oct 21, 2015 28.58 28.70 26.47 28.14 719,962 -0.19(-0.67%)
Oct 20, 2015 29.77 30.39 28.03 28.33 647,377 -1.65(-5.50%)
Oct 19, 2015 28.85 30.44 28.34 29.98 853,011 +1.07(+3.70%)
Oct 16, 2015 28.59 31.25 28.30 28.91 696,028 +0.25(+0.87%)
Oct 15, 2015 26.69 28.79 26.30 28.66 766,516 +1.74(+6.46%)
Oct 14, 2015 27.31 28.34 26.21 26.92 597,114 -0.41(-1.50%)
Oct 13, 2015 28.00 28.84 27.30 27.33 791,544 -0.76(-2.71%)
Oct 12, 2015 29.09 29.50 28.01 28.09 637,038 -0.71(-2.47%)
Oct 09, 2015 29.75 29.75 28.51 28.80 968,882 -0.56(-1.91%)
Oct 08, 2015 31.14 31.52 27.66 29.36 1,654,834 -1.78(-5.72%)
Oct 07, 2015 32.81 33.20 31.08 31.14 889,392 -1.43(-4.39%)
Oct 06, 2015 35.07 35.79 32.47 32.57 995,854 -2.74(-7.76%)
Oct 05, 2015 35.38 36.47 34.54 35.31 625,082 +0.22(+0.63%)
Oct 02, 2015 32.25 35.15 32.07 35.09 683,710 +2.17(+6.59%)
Oct 01, 2015 32.70 33.04 31.54 32.92 674,266 +0.16(+0.49%)
Sep 30, 2015 29.84 33.22 29.71 32.76 991,705 +3.35(+11.39%)
Sep 29, 2015 30.69 31.08 28.67 29.41 921,037 -1.69(-5.43%)
Sep 28, 2015 33.58 33.97 29.24 31.10 1,122,014 -2.76(-8.15%)
Sep 25, 2015 37.77 38.13 33.00 33.86 1,275,498 -3.45(-9.25%)
Sep 24, 2015 37.80 37.80 35.03 37.31 787,810 -0.36(-0.96%)
Sep 23, 2015 38.31 38.48 36.97 37.67 669,720 -0.67(-1.75%)
Sep 22, 2015 39.01 39.45 37.32 38.34 611,462 -0.88(-2.24%)
Sep 21, 2015 43.39 43.39 38.38 39.22 723,260 -3.55(-8.30%)
Sep 18, 2015 42.72 43.87 42.52 42.77 948,720 -0.28(-0.65%)
Sep 17, 2015 40.92 43.67 40.15 43.05 442,553 +2.33(+5.72%)
Sep 16, 2015 42.98 43.33 39.91 40.72 600,549 -2.30(-5.35%)
Sep 15, 2015 42.85 43.06 41.31 43.02 296,008 +0.31(+0.73%)
Sep 14, 2015 42.17 42.98 41.75 42.71 399,107 +0.69(+1.64%)
Sep 11, 2015 41.06 42.11 40.58 42.02 443,909 +1.19(+2.91%)
Sep 10, 2015 39.96 40.93 38.50 40.83 848,459 -0.13(-0.32%)
Sep 09, 2015 42.99 43.42 40.76 40.96 753,505 -1.18(-2.80%)
Sep 08, 2015 41.52 42.48 41.00 42.14 494,420 +1.60(+3.95%)
Sep 04, 2015 39.50 40.54 40.54 40.54 328,300 +0.45(+1.12%)
Sep 03, 2015 41.82 41.90 39.55 40.09 516,662 -0.74(-1.81%)
Sep 02, 2015 38.50 41.00 38.20 40.83 1,015,606 +2.29(+5.94%)
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.