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, 2018 16.65 17.60 16.10 17.45 2,162,882 +0.85(+5.12%)
May 30, 2018 15.80 16.65 15.80 16.60 1,199,001 +0.85(+5.40%)
May 29, 2018 15.50 15.85 15.45 15.75 758,639 +0.20(+1.29%)
May 25, 2018 15.55 15.55 15.55 0 +0.00(+0.00%)
May 24, 2018 15.60 15.85 15.30 15.55 1,107,725 +0.05(+0.32%)
May 23, 2018 15.00 15.57 15.00 15.50 453,902 +0.45(+2.99%)
May 22, 2018 15.20 15.35 14.85 15.05 753,962 -0.05(-0.33%)
May 21, 2018 15.40 16.05 15.00 15.10 1,879,709 -0.10(-0.66%)
May 18, 2018 14.55 15.30 14.35 15.20 1,066,377 +0.65(+4.47%)
May 17, 2018 15.00 15.15 14.40 14.55 877,368 -0.50(-3.32%)
May 16, 2018 15.15 15.20 14.80 15.05 1,166,648 -0.10(-0.66%)
May 15, 2018 15.20 15.30 14.75 15.15 471,219 +0.00(+0.00%)
May 14, 2018 14.65 15.25 14.65 15.15 789,281 +0.55(+3.77%)
May 11, 2018 14.40 14.85 13.90 14.60 898,839 +0.17(+1.21%)
May 10, 2018 14.60 14.90 14.25 14.43 891,604 -0.27(-1.87%)
May 09, 2018 13.50 14.75 12.53 14.70 1,573,029 +0.70(+5.00%)
May 08, 2018 13.35 14.15 13.35 14.00 1,194,683 +0.50(+3.70%)
May 07, 2018 13.25 13.50 13.10 13.50 887,965 +0.25(+1.89%)
May 04, 2018 13.25 13.70 13.07 13.25 1,153,641 +0.00(+0.00%)
May 03, 2018 13.90 14.11 13.20 13.25 697,065 -0.70(-5.02%)
May 02, 2018 14.25 14.40 13.90 13.95 623,397 -0.25(-1.76%)
May 01, 2018 14.20 14.35 13.95 14.20 511,542 +0.00(+0.00%)
Apr 30, 2018 14.50 14.75 14.20 14.20 565,175 -0.30(-2.07%)
Apr 27, 2018 14.05 14.60 14.00 14.50 723,296 +0.40(+2.84%)
Apr 26, 2018 13.20 14.20 13.10 14.10 665,395 +0.90(+6.82%)
Apr 25, 2018 13.15 13.50 12.85 13.20 1,116,642 +0.15(+1.15%)
Apr 24, 2018 13.65 13.88 13.00 13.05 969,550 -0.60(-4.40%)
Apr 23, 2018 13.70 13.95 13.35 13.65 762,210 -0.10(-0.73%)
Apr 20, 2018 14.10 14.30 13.65 13.75 655,695 -0.45(-3.17%)
Apr 19, 2018 14.40 14.45 14.03 14.20 1,300,757 -0.30(-2.07%)
Apr 18, 2018 14.55 14.90 14.15 14.50 1,205,802 -0.05(-0.34%)
Apr 17, 2018 14.60 14.72 14.20 14.55 868,844 +0.00(+0.00%)
Apr 16, 2018 14.80 14.80 14.12 14.55 882,063 -0.15(-1.02%)
Apr 13, 2018 14.50 14.80 14.20 14.70 746,914 +0.35(+2.44%)
Apr 12, 2018 14.15 14.55 13.65 14.35 1,135,116 +0.20(+1.41%)
Apr 11, 2018 13.20 14.35 13.00 14.15 1,544,014 +0.95(+7.20%)
Apr 10, 2018 12.75 13.25 12.55 13.20 973,179 +0.55(+4.35%)
Apr 09, 2018 12.70 12.85 12.55 12.65 683,493 +0.05(+0.40%)
Apr 06, 2018 12.70 13.15 12.35 12.60 967,729 -0.25(-1.95%)
Apr 05, 2018 12.80 12.95 12.45 12.85 1,114,867 +0.15(+1.18%)
Apr 04, 2018 12.45 12.95 12.44 12.70 1,086,163 +0.05(+0.40%)
Apr 03, 2018 12.65 12.90 12.40 12.65 1,142,320 +0.10(+0.80%)
Apr 02, 2018 12.60 12.85 12.20 12.55 1,353,269 -0.15(-1.18%)
Mar 29, 2018 12.70 12.70 12.70 0 +0.60(+4.96%)
Mar 28, 2018 11.65 12.15 11.20 12.10 1,393,951 +0.60(+5.22%)
Mar 27, 2018 11.95 12.20 11.35 11.50 1,477,561 -0.45(-3.77%)
Mar 26, 2018 11.50 12.25 11.50 11.95 2,108,498 +0.70(+6.22%)
Mar 23, 2018 11.30 11.75 11.15 11.25 1,689,716 -0.10(-0.88%)
Mar 22, 2018 11.55 11.60 10.90 11.35 3,159,892 -0.20(-1.73%)
Mar 21, 2018 13.20 13.22 11.15 11.55 5,824,082 -2.05(-15.07%)
Mar 20, 2018 13.80 14.10 13.55 13.60 531,408 -0.30(-2.16%)
Mar 19, 2018 14.00 14.15 13.85 13.90 852,560 -0.25(-1.77%)
Mar 16, 2018 14.10 14.47 14.00 14.15 1,578,747 +0.10(+0.71%)
Mar 15, 2018 14.60 14.75 13.97 14.05 972,358 -0.40(-2.77%)
Mar 14, 2018 15.20 15.40 14.35 14.45 611,054 -0.80(-5.25%)
Mar 13, 2018 14.90 15.55 14.85 15.25 1,376,387 +0.35(+2.35%)
Mar 12, 2018 15.25 15.50 14.80 14.90 669,195 -0.30(-1.97%)
Mar 09, 2018 15.20 15.32 14.85 15.20 760,680 +0.05(+0.33%)
Mar 08, 2018 15.00 15.30 14.80 15.15 956,618 +0.25(+1.68%)
Mar 07, 2018 14.90 15.05 14.62 14.90 1,561,625 +0.00(+0.00%)
Mar 06, 2018 14.90 15.10 14.50 14.90 993,786 -0.05(-0.33%)
Mar 05, 2018 14.40 15.35 14.22 14.95 1,840,364 +0.60(+4.18%)
Mar 02, 2018 13.80 14.40 13.50 14.35 1,730,518 +0.50(+3.61%)
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.