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 (%)
May 31, 2017 16.15 16.35 15.10 15.40 732,416 -0.65(-4.05%)
May 30, 2017 16.10 16.30 15.75 16.05 520,665 -0.10(-0.62%)
May 26, 2017 17.00 17.20 16.00 16.15 582,873 -0.90(-5.28%)
May 25, 2017 17.10 17.15 16.70 17.05 741,789 +0.15(+0.89%)
May 24, 2017 17.35 17.55 16.52 16.90 713,314 -0.50(-2.87%)
May 23, 2017 17.45 17.73 16.82 17.40 518,568 -0.05(-0.29%)
May 22, 2017 17.70 17.85 17.35 17.45 430,224 -0.20(-1.13%)
May 19, 2017 18.40 18.60 17.65 17.65 559,912 -0.75(-4.08%)
May 18, 2017 18.10 18.55 17.60 18.40 658,163 +0.35(+1.94%)
May 17, 2017 18.45 18.45 17.95 18.05 831,572 -0.65(-3.48%)
May 16, 2017 18.35 18.75 17.85 18.70 707,668 +0.90(+5.06%)
May 15, 2017 18.25 18.55 17.60 17.80 469,154 -0.40(-2.20%)
May 12, 2017 18.85 19.05 18.20 18.20 832,544 -0.70(-3.70%)
May 11, 2017 18.40 19.00 18.25 18.90 723,377 +0.40(+2.16%)
May 10, 2017 17.95 18.65 17.62 18.50 597,730 +0.45(+2.49%)
May 09, 2017 18.80 18.82 17.50 18.05 1,362,041 -0.70(-3.73%)
May 08, 2017 20.60 20.65 18.65 18.75 859,332 -2.00(-9.64%)
May 05, 2017 20.80 21.00 19.80 20.75 1,056,293 -1.05(-4.82%)
May 04, 2017 21.85 22.20 21.45 21.80 606,737 +0.00(+0.00%)
May 03, 2017 21.65 22.02 21.25 21.80 465,473 +0.10(+0.46%)
May 02, 2017 21.70 22.25 21.05 21.70 808,725 +0.10(+0.46%)
May 01, 2017 20.00 21.62 19.90 21.60 810,263 +1.55(+7.73%)
Apr 28, 2017 20.25 21.27 19.20 20.05 1,461,927 -1.30(-6.09%)
Apr 27, 2017 22.20 22.45 21.20 21.35 654,583 -0.80(-3.61%)
Apr 26, 2017 21.95 22.50 21.73 22.15 589,365 +0.25(+1.14%)
Apr 25, 2017 21.10 22.10 20.90 21.90 672,826 +1.05(+5.04%)
Apr 24, 2017 20.85 21.60 20.30 20.85 909,278 +0.35(+1.71%)
Apr 21, 2017 20.75 20.85 20.05 20.50 527,874 -0.25(-1.20%)
Apr 20, 2017 20.70 21.20 20.50 20.75 495,458 +0.30(+1.47%)
Apr 19, 2017 20.95 21.45 20.45 20.45 508,426 -0.35(-1.68%)
Apr 18, 2017 20.95 21.20 20.43 20.80 282,942 -0.30(-1.42%)
Apr 17, 2017 21.70 21.95 20.90 21.10 337,840 -0.60(-2.76%)
Apr 13, 2017 20.30 21.90 20.20 21.70 696,801 +1.40(+6.90%)
Apr 12, 2017 19.80 20.70 19.60 20.30 442,271 +0.55(+2.78%)
Apr 11, 2017 19.50 19.86 19.30 19.75 408,766 +0.20(+1.02%)
Apr 10, 2017 20.00 20.21 19.50 19.55 437,459 -0.35(-1.76%)
Apr 07, 2017 19.90 20.25 19.60 19.90 457,744 -0.15(-0.75%)
Apr 06, 2017 19.60 20.15 19.25 20.05 612,495 +0.55(+2.82%)
Apr 05, 2017 19.75 20.50 19.20 19.50 672,321 -0.20(-1.02%)
Apr 04, 2017 20.10 20.51 19.40 19.70 391,345 -0.50(-2.48%)
Apr 03, 2017 20.90 21.35 20.15 20.20 600,041 -0.60(-2.88%)
Mar 31, 2017 21.00 21.45 20.70 20.80 387,499 -0.25(-1.19%)
Mar 30, 2017 21.20 21.40 20.70 21.05 372,937 -0.15(-0.71%)
Mar 29, 2017 21.10 21.64 20.95 21.20 470,937 +0.20(+0.95%)
Mar 28, 2017 21.40 21.65 20.60 21.00 319,714 -0.40(-1.87%)
Mar 27, 2017 21.15 21.50 20.80 21.40 480,388 +0.05(+0.23%)
Mar 24, 2017 20.75 21.60 20.70 21.35 367,120 +0.65(+3.14%)
Mar 23, 2017 20.80 21.30 20.35 20.70 418,170 -0.15(-0.72%)
Mar 22, 2017 20.90 21.05 20.00 20.85 603,735 +0.05(+0.24%)
Mar 21, 2017 22.20 22.30 20.65 20.80 767,350 -1.25(-5.67%)
Mar 20, 2017 22.55 22.77 21.80 22.05 405,592 -0.50(-2.22%)
Mar 17, 2017 22.80 23.35 22.25 22.55 673,206 -0.85(-3.63%)
Mar 16, 2017 23.60 23.65 22.70 23.40 332,943 -0.20(-0.85%)
Mar 15, 2017 22.75 23.80 22.50 23.60 333,339 +0.95(+4.19%)
Mar 14, 2017 23.35 23.35 22.55 22.65 389,562 -1.00(-4.23%)
Mar 13, 2017 23.95 24.10 23.35 23.65 339,320 -0.30(-1.25%)
Mar 10, 2017 23.95 24.25 23.00 23.95 477,940 +0.35(+1.48%)
Mar 09, 2017 22.45 24.05 22.45 23.60 653,455 +1.20(+5.36%)
Mar 08, 2017 21.70 22.95 21.50 22.40 384,918 +0.70(+3.23%)
Mar 07, 2017 22.25 22.70 21.70 21.70 393,799 -1.00(-4.41%)
Mar 06, 2017 23.45 23.45 22.15 22.70 414,846 -0.90(-3.81%)
Mar 03, 2017 23.30 23.95 23.10 23.60 356,725 +0.20(+0.85%)
Mar 02, 2017 23.80 24.65 23.35 23.40 1,091,155 -0.50(-2.09%)
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.