ALDR - Alder BioPharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201911.1011.2310.9211.0611.06486,000
May 23, 201910.9611.0810.8111.0111.01472,600
May 22, 201911.2611.3410.8711.1211.12716,600
May 21, 201910.8611.3910.5211.3511.351,410,000
May 20, 201910.7110.8210.4010.4610.46824,800
May 17, 201910.8611.0710.6310.8310.83643,300
May 16, 201911.0011.2510.9310.9810.981,133,700
May 15, 201910.8411.0610.7610.9510.951,069,700
May 14, 201910.6610.9810.6510.9210.921,157,300
May 13, 201911.0511.2210.6110.6510.651,048,900
May 10, 201911.5711.7311.1411.3511.35952,900
May 09, 201911.8212.0511.5111.6911.69858,900
May 08, 201912.0212.2011.7511.9811.981,216,800
May 07, 201912.5212.5611.7512.0112.011,001,800
May 06, 201911.9112.7411.9112.6712.672,078,100
May 03, 201912.3012.3711.7012.2812.281,616,700
May 02, 201912.3012.7511.9512.2412.241,454,200
May 01, 201913.5913.6512.4312.4412.441,216,200
Apr 30, 201913.7013.9513.2713.5913.592,124,200
Apr 29, 201913.9514.1113.6613.6813.68460,400
Apr 26, 201913.9914.2013.5713.9613.96942,200
Apr 25, 201913.6514.1013.4414.0014.00665,000
Apr 24, 201913.9014.1513.3013.6813.681,188,600
Apr 23, 201912.8113.8212.8013.7513.751,464,500
Apr 22, 201912.6412.9612.4912.7612.76369,000
Apr 18, 201912.8712.9712.4912.6812.681,180,400
Apr 17, 201913.7113.7412.7012.7812.781,057,000
Apr 16, 201913.0413.6812.8413.6313.63877,300
Apr 15, 201913.2813.3012.8112.9512.95369,800
Apr 12, 201912.6113.2812.4513.2213.221,563,400
Apr 11, 201913.1613.2612.5512.6012.60757,700
Apr 10, 201913.3713.4613.0513.1613.16955,700
Apr 09, 201913.8914.2513.2513.3413.341,173,400
Apr 08, 201913.8914.0413.5413.9013.901,276,000
Apr 05, 201913.4713.9213.2813.8613.861,465,500
Apr 04, 201913.9614.1313.2513.3313.33470,200
Apr 03, 201914.3214.3913.8114.0114.01986,000
Apr 02, 201913.5714.2113.3714.1414.14726,200
Apr 01, 201913.7713.9913.5013.6013.60633,700
Mar 29, 201913.4413.6613.2313.6513.65625,600
Mar 28, 201913.1113.3512.9313.3113.31551,700
Mar 27, 201913.4013.4212.9713.0713.07507,000
Mar 26, 201913.3913.5013.0613.4413.44481,300
Mar 25, 201912.9813.2512.5013.2413.24603,400
Mar 22, 201914.0614.2112.8712.9512.95912,100
Mar 21, 201913.4514.9113.2214.3114.312,015,300
Mar 20, 201913.7913.7913.1913.4613.46693,800
Mar 19, 201913.8413.9413.6513.7813.78764,200
Mar 18, 201913.5013.8513.4913.7113.71493,100
Mar 15, 201913.6713.9113.3113.5113.511,614,900
Mar 14, 201913.0313.7413.0113.5813.58741,700
Mar 13, 201913.1513.3312.9012.9612.96396,500
Mar 12, 201912.8113.2212.7013.0813.08714,900
Mar 11, 201912.2012.8012.1312.7712.77576,200
Mar 08, 201912.0812.2611.9812.1412.14516,300
Mar 07, 201912.4512.6512.0612.2012.20750,400
Mar 06, 201912.7312.8712.3812.5012.501,329,300
Mar 05, 201912.9513.2312.7412.7612.761,422,100
Mar 04, 201913.1713.2812.0912.9612.961,966,900
Mar 01, 201912.9013.3012.7613.1913.191,135,000
Feb 28, 201912.1813.4612.1712.8212.825,153,500
Feb 27, 201913.0113.0211.8212.2112.212,421,000
Feb 26, 201914.0514.2113.1413.5113.511,842,200
Feb 25, 201914.5114.9514.5114.7114.71479,700
Feb 22, 201914.2414.3814.1514.3514.35439,400
Feb 21, 201914.0814.2713.6614.1714.17532,600
Feb 20, 201913.9514.4213.9014.0414.04653,300
Feb 19, 201914.3514.4213.6813.9213.92832,000
Feb 15, 201914.0314.4913.9814.3214.32497,500
Feb 14, 201913.8614.0513.6413.9813.98523,100
Feb 13, 201914.0214.2413.8313.9213.92802,900
Feb 12, 201913.8314.0113.5914.0014.00789,000
Feb 11, 201913.9314.0513.4513.6613.66255,100
Feb 08, 201913.7213.9013.5313.8313.83278,800
Feb 07, 201913.9014.1713.5813.7413.74899,500
Feb 06, 201914.0514.4213.5614.0014.001,689,000
Feb 05, 201914.1314.4913.8213.9813.981,180,200
Feb 04, 201914.1714.2713.8614.1414.14483,700
Feb 01, 201914.1514.4713.8614.1714.17831,300
Jan 31, 201914.1015.1713.9814.0814.083,442,700
Jan 30, 201912.1014.2112.0814.1214.122,913,100
Jan 29, 201912.5312.7811.8912.0212.021,293,200
Jan 28, 201912.8512.9912.2312.4912.49780,300
Jan 25, 201912.6713.0612.4913.0313.03468,500
Jan 24, 201912.2412.8712.1212.6112.611,206,900
Jan 23, 201912.7212.9112.0012.2412.241,240,000
Jan 22, 201913.2713.3612.5912.6612.661,041,300
Jan 18, 201912.3813.5112.2613.4113.411,777,200
Jan 17, 201911.7212.5311.5412.3612.361,661,200
Jan 16, 201911.5712.2711.5311.6511.651,113,200
Jan 15, 201911.1111.5211.0011.4811.48904,600
Jan 14, 201910.7611.3510.6611.0111.011,033,400
Jan 11, 201910.8210.9910.5810.8310.83517,400
Jan 10, 201910.2210.8710.0810.7710.77972,800
Jan 09, 201910.2410.6610.2110.3010.30886,200
Jan 08, 201911.2511.3510.1010.2510.251,982,800
Jan 07, 201912.0212.1510.9311.1711.171,586,600
Jan 04, 201911.2411.8510.9411.7711.771,349,800
Jan 03, 201910.8911.4110.6611.0811.081,394,000
Jan 02, 201910.1110.949.8210.9210.921,055,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...