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 (%)
Jan 31, 2019 14.10 15.17 13.98 14.08 2,759,092 -0.04(-0.28%)
Jan 30, 2019 12.10 14.21 12.08 14.12 2,913,087 +2.10(+17.47%)
Jan 29, 2019 12.53 12.78 11.89 12.02 1,293,228 -0.47(-3.76%)
Jan 28, 2019 12.85 12.99 12.23 12.49 780,281 -0.54(-4.14%)
Jan 25, 2019 12.67 13.06 12.49 13.03 468,400 +0.42(+3.33%)
Jan 24, 2019 12.24 12.87 12.12 12.61 1,206,935 +0.37(+3.02%)
Jan 23, 2019 12.72 12.91 12.00 12.24 1,239,252 -0.42(-3.32%)
Jan 22, 2019 13.27 13.36 12.59 12.66 1,041,260 -0.75(-5.59%)
Jan 18, 2019 12.38 13.51 12.26 13.41 1,777,200 +1.05(+8.50%)
Jan 17, 2019 11.72 12.53 11.54 12.36 1,486,842 +0.71(+6.09%)
Jan 16, 2019 11.57 12.27 11.53 11.65 530,223 +0.17(+1.48%)
Jan 15, 2019 11.11 11.52 11.00 11.48 365,352 +0.47(+4.27%)
Jan 14, 2019 10.76 11.35 10.66 11.01 668,582 +0.18(+1.66%)
Jan 11, 2019 10.82 10.99 10.58 10.83 517,400 +0.06(+0.56%)
Jan 10, 2019 10.22 10.87 10.08 10.77 607,946 +0.47(+4.56%)
Jan 09, 2019 10.24 10.66 10.21 10.30 722,414 +0.05(+0.49%)
Jan 08, 2019 11.25 11.35 10.10 10.25 1,701,028 -0.92(-8.24%)
Jan 07, 2019 12.02 12.15 10.93 11.17 1,449,400 -0.60(-5.10%)
Jan 04, 2019 11.24 11.85 10.94 11.77 1,349,800 +0.69(+6.23%)
Jan 03, 2019 10.89 11.41 10.66 11.08 1,393,980 +0.16(+1.47%)
Jan 02, 2019 10.11 10.94 9.820 10.92 1,054,973 +0.67(+6.54%)
Dec 31, 2018 10.22 10.42 10.08 10.25 733,300 +0.08(+0.79%)
Dec 28, 2018 10.29 10.57 10.10 10.17 784,200 -0.07(-0.68%)
Dec 27, 2018 10.50 10.72 9.940 10.24 465,490 -0.34(-3.21%)
Dec 26, 2018 9.950 10.68 9.790 10.58 668,977 +0.64(+6.44%)
Dec 24, 2018 9.650 10.12 9.440 9.940 473,800 +0.14(+1.43%)
Dec 21, 2018 10.61 10.61 9.490 9.800 2,106,500 -0.69(-6.58%)
Dec 20, 2018 10.15 10.67 9.920 10.49 1,718,715 +0.30(+2.94%)
Dec 19, 2018 10.80 11.17 10.05 10.19 1,032,965 -0.63(-5.82%)
Dec 18, 2018 10.90 10.99 10.60 10.82 1,150,751 -0.01(-0.09%)
Dec 17, 2018 11.00 11.33 10.64 10.83 791,654 -0.28(-2.52%)
Dec 14, 2018 11.13 11.13 10.62 11.11 685,500 -0.09(-0.80%)
Dec 13, 2018 11.54 11.62 11.11 11.20 836,963 -0.30(-2.61%)
Dec 12, 2018 11.53 11.89 11.32 11.50 877,057 +0.07(+0.61%)
Dec 11, 2018 11.46 11.75 10.97 11.43 2,221,244 +0.03(+0.26%)
Dec 10, 2018 11.82 12.07 11.29 11.40 1,367,548 -0.43(-3.63%)
Dec 07, 2018 12.31 12.54 11.76 11.83 1,614,700 -0.49(-3.98%)
Dec 06, 2018 12.97 13.05 12.13 12.32 827,485 -0.94(-7.09%)
Dec 04, 2018 13.86 14.12 13.16 13.26 754,700 -0.77(-5.49%)
Dec 03, 2018 13.60 14.14 13.55 14.03 614,933 +0.65(+4.86%)
Nov 30, 2018 13.12 13.47 12.81 13.38 423,700 +0.29(+2.22%)
Nov 29, 2018 13.42 13.66 12.98 13.09 539,242 -0.29(-2.17%)
Nov 28, 2018 13.05 13.39 12.73 13.38 654,860 +0.47(+3.64%)
Nov 27, 2018 13.72 13.72 12.85 12.91 381,076 -0.85(-6.18%)
Nov 26, 2018 13.39 13.82 13.19 13.76 404,269 +0.52(+3.93%)
Nov 23, 2018 13.02 13.36 12.98 13.24 174,100 +0.08(+0.61%)
Nov 21, 2018 13.16 13.16 13.16 0 +0.44(+3.46%)
Nov 20, 2018 12.50 12.94 12.27 12.72 378,600 -0.01(-0.08%)
Nov 19, 2018 13.25 13.25 12.55 12.73 906,560 -0.54(-4.07%)
Nov 16, 2018 12.84 13.43 12.70 13.27 544,000 +0.27(+2.08%)
Nov 15, 2018 12.96 13.22 12.89 13.00 1,028,666 +0.08(+0.62%)
Nov 14, 2018 13.31 13.54 12.49 12.92 583,150 -0.26(-1.97%)
Nov 13, 2018 13.30 13.51 13.02 13.18 367,005 -0.03(-0.23%)
Nov 12, 2018 13.83 13.83 13.17 13.21 473,324 -0.67(-4.83%)
Nov 09, 2018 14.08 14.43 13.60 13.88 706,500 -0.15(-1.07%)
Nov 08, 2018 14.48 14.73 13.92 14.03 818,429 -0.56(-3.84%)
Nov 07, 2018 14.94 15.32 14.27 14.59 737,478 -0.21(-1.42%)
Nov 06, 2018 14.10 14.99 13.47 14.80 1,155,584 +0.55(+3.86%)
Nov 05, 2018 14.33 14.54 13.75 14.25 547,073 -0.10(-0.70%)
Nov 02, 2018 13.97 14.39 13.81 14.35 578,400 +0.47(+3.39%)
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.