ALDR - Alder BioPharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201918.8818.8818.8818.8818.88-
Oct 21, 201918.9519.1218.8318.8818.8829,060,300
Oct 18, 201918.8818.9718.8718.9218.927,358,900
Oct 17, 201918.8818.9118.8618.9018.905,855,000
Oct 16, 201918.8718.9518.8618.8718.875,233,900
Oct 15, 201918.9318.9318.8618.8818.883,290,700
Oct 14, 201918.8718.9218.8518.9218.921,898,900
Oct 11, 201918.9218.9218.8518.8718.873,385,500
Oct 10, 201918.9018.9218.8618.8818.883,027,300
Oct 09, 201918.8618.9418.8518.9318.933,977,600
Oct 08, 201918.8818.9018.8418.8618.867,902,700
Oct 07, 201918.8718.9918.8718.9118.912,628,700
Oct 04, 201918.8518.9318.8318.9018.904,537,700
Oct 03, 201918.8918.8918.8318.8618.864,795,600
Oct 02, 201918.7918.8718.7918.8618.862,865,000
Oct 01, 201918.8818.9018.8118.8418.843,161,400
Sep 30, 201918.7318.9518.7318.8618.864,750,800
Sep 27, 201918.8118.8418.7518.7818.783,031,400
Sep 26, 201918.7518.8318.7418.8118.813,191,300
Sep 25, 201918.7818.8318.7218.7618.762,071,700
Sep 24, 201918.6618.8218.6518.7718.773,057,000
Sep 23, 201918.6418.7018.6018.6318.635,450,100
Sep 20, 201918.6518.7218.6018.6418.647,122,300
Sep 19, 201918.7518.7818.6518.6618.666,321,900
Sep 18, 201918.6718.9018.6618.7118.719,478,200
Sep 17, 201918.5018.8218.5018.7018.7014,643,600
Sep 16, 201918.4818.8818.3418.5018.5049,581,000
Sep 13, 20199.7510.149.7210.0610.06685,700
Sep 12, 20199.819.849.579.749.74464,500
Sep 11, 20199.239.779.129.759.75794,500
Sep 10, 20198.589.278.519.249.241,363,500
Sep 09, 20198.728.728.398.638.63807,500
Sep 06, 20199.119.238.698.698.69612,700
Sep 05, 20198.989.138.849.099.09578,800
Sep 04, 20198.628.888.608.868.86534,900
Sep 03, 20198.859.008.528.598.59630,000
Aug 30, 20199.199.208.908.958.95378,900
Aug 29, 20198.939.168.859.169.16382,400
Aug 28, 20198.558.908.448.878.87480,700
Aug 27, 20199.079.128.638.648.64527,500
Aug 26, 20199.019.068.848.968.96737,300
Aug 23, 20199.209.388.798.848.84559,300
Aug 22, 20199.429.449.149.279.27362,100
Aug 21, 20199.469.509.269.399.39519,000
Aug 20, 20199.649.689.339.349.34593,200
Aug 19, 20199.829.969.639.729.72515,500
Aug 16, 20199.329.809.329.599.59472,000
Aug 15, 20199.509.609.239.259.25454,700
Aug 14, 20199.569.659.439.509.50666,600
Aug 13, 20199.399.859.359.819.81541,100
Aug 12, 20199.239.569.179.499.49551,100
Aug 09, 20199.899.979.349.389.38538,100
Aug 08, 20199.8110.069.749.999.99610,800
Aug 07, 20199.319.848.939.709.701,078,600
Aug 06, 20198.909.198.659.119.11900,600
Aug 05, 20199.099.118.818.878.87792,300
Aug 02, 20199.749.809.259.309.30884,300
Aug 01, 201910.1110.209.759.829.82727,100
Jul 31, 201910.4310.4910.0910.1210.12504,600
Jul 30, 201910.2210.4310.1810.4010.40518,100
Jul 29, 201910.4410.4410.0810.3410.34520,000
Jul 26, 201910.3510.4610.2210.4310.43419,000
Jul 25, 201910.5610.6510.1710.2810.281,042,600
Jul 24, 201910.3510.6710.1610.5910.59887,600
Jul 23, 201910.3510.5810.2710.3510.35847,200
Jul 22, 20199.8310.309.6910.3010.30972,000
Jul 19, 201910.1310.249.789.829.82984,100
Jul 18, 201910.3710.379.7510.1110.111,614,200
Jul 17, 201910.4610.5110.1210.3710.37707,800
Jul 16, 201911.3511.4010.4410.4510.451,599,500
Jul 15, 201911.4611.5311.3311.3811.38336,000
Jul 12, 201911.5211.6011.2111.4511.45509,900
Jul 11, 201911.5511.6811.3511.5211.52729,000
Jul 10, 201911.4011.6111.2211.4811.481,146,500
Jul 09, 201911.2711.4511.1711.4311.43506,500
Jul 08, 201911.4211.4711.0611.3411.34740,500
Jul 05, 201911.5811.8011.3511.4011.40448,800
Jul 03, 201911.5311.7411.3311.7111.71286,100
Jul 02, 201911.7911.8811.2611.4411.441,134,200
Jul 01, 201911.9812.2411.6611.8311.831,030,400
Jun 28, 201911.3011.8211.3011.7711.772,937,700
Jun 27, 201910.8511.3610.8511.3011.301,356,900
Jun 26, 201911.1611.2710.6910.7810.78854,300
Jun 25, 201911.0511.2810.8111.0411.041,229,100
Jun 24, 201911.5711.6411.0911.2011.20956,200
Jun 21, 201911.5011.6811.2311.6011.601,262,700
Jun 20, 201911.6211.7711.3711.5411.54746,100
Jun 19, 201911.7711.8811.5311.5511.55897,800
Jun 18, 201912.5312.5311.3311.7311.731,734,600
Jun 17, 201912.2212.5112.0312.4512.45976,700
Jun 14, 201911.8012.3811.6412.0412.04655,100
Jun 13, 201911.5611.8711.4211.8511.85339,300
Jun 12, 201911.3111.5211.1811.4911.49250,800
Jun 11, 201911.5811.7011.2311.3411.34447,600
Jun 10, 201912.1112.2211.3511.4211.42712,200
Jun 07, 201911.3712.1211.1812.0512.05922,900
Jun 06, 201911.7811.8111.1911.2711.27916,400
Jun 05, 201911.6811.7711.4011.7011.70772,200
Jun 04, 201911.2111.6511.0211.6111.61891,500
Jun 03, 201910.8511.0810.7711.0011.00484,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...