ALDR - Alder BioPharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201910.1310.249.819.859.85194,973
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
May 31, 201910.7311.0110.7310.8210.82690,900
May 30, 201910.8011.1410.7510.9710.97890,800
May 29, 201910.7510.8710.5710.7110.71737,900
May 28, 201911.3011.6210.8710.8910.891,053,200
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, 201913.1113.3512.9313.3113.31482,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...