Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 30, 2019 18.73 18.95 18.73 18.86 4,750,936 +0.08(+0.43%)
Sep 27, 2019 18.81 18.84 18.75 18.78 3,031,300 -0.03(-0.16%)
Sep 26, 2019 18.75 18.83 18.74 18.81 3,201,965 +0.05(+0.27%)
Sep 25, 2019 18.78 18.83 18.72 18.76 2,071,725 -0.01(-0.08%)
Sep 24, 2019 18.66 18.82 18.65 18.77 3,057,050 +0.14(+0.78%)
Sep 23, 2019 18.64 18.70 18.60 18.63 5,451,001 -0.01(-0.05%)
Sep 20, 2019 18.65 18.72 18.60 18.64 7,129,100 -0.02(-0.11%)
Sep 19, 2019 18.75 18.78 18.65 18.66 6,325,310 -0.05(-0.27%)
Sep 18, 2019 18.67 18.90 18.66 18.71 9,484,343 +0.01(+0.05%)
Sep 17, 2019 18.50 18.82 18.50 18.70 14,652,245 +0.20(+1.08%)
Sep 16, 2019 18.48 18.88 18.34 18.50 49,580,784 +8.44(+83.90%)
Sep 13, 2019 9.750 10.14 9.720 10.06 685,700 +0.32(+3.29%)
Sep 12, 2019 9.810 9.840 9.570 9.740 464,464 -0.01(-0.10%)
Sep 11, 2019 9.230 9.770 9.120 9.750 794,231 +0.51(+5.52%)
Sep 10, 2019 8.580 9.270 8.510 9.240 1,363,514 +0.61(+7.07%)
Sep 09, 2019 8.720 8.720 8.390 8.630 807,452 -0.06(-0.69%)
Sep 06, 2019 9.110 9.230 8.690 8.690 612,600 -0.40(-4.40%)
Sep 05, 2019 8.980 9.130 8.840 9.090 578,759 +0.23(+2.60%)
Sep 04, 2019 8.620 8.880 8.595 8.860 534,944 +0.27(+3.14%)
Sep 03, 2019 8.850 9.000 8.525 8.590 630,028 -0.36(-4.02%)
Aug 30, 2019 9.190 9.200 8.900 8.950 378,900 -0.21(-2.29%)
Aug 29, 2019 8.930 9.160 8.850 9.160 382,409 +0.29(+3.27%)
Aug 28, 2019 8.550 8.900 8.440 8.870 480,728 +0.23(+2.66%)
Aug 27, 2019 9.070 9.120 8.630 8.640 527,451 -0.32(-3.57%)
Aug 26, 2019 9.010 9.060 8.840 8.960 737,278 +0.12(+1.36%)
Aug 23, 2019 9.200 9.380 8.790 8.840 559,300 -0.43(-4.64%)
Aug 22, 2019 9.420 9.445 9.140 9.270 362,143 -0.12(-1.28%)
Aug 21, 2019 9.460 9.500 9.260 9.390 518,963 +0.05(+0.54%)
Aug 20, 2019 9.640 9.680 9.330 9.340 593,235 -0.38(-3.91%)
Aug 19, 2019 9.820 9.960 9.630 9.720 515,529 +0.13(+1.36%)
Aug 16, 2019 9.320 9.800 9.320 9.590 539,600 +0.34(+3.68%)
Aug 15, 2019 9.500 9.600 9.230 9.250 479,245 -0.25(-2.63%)
Aug 14, 2019 9.560 9.650 9.430 9.500 666,591 -0.31(-3.16%)
Aug 13, 2019 9.390 9.850 9.350 9.810 577,046 +0.32(+3.37%)
Aug 12, 2019 9.230 9.560 9.170 9.490 551,129 +0.11(+1.17%)
Aug 09, 2019 9.890 9.970 9.340 9.380 538,100 -0.61(-6.11%)
Aug 08, 2019 9.810 10.06 9.740 9.990 610,808 +0.29(+2.99%)
Aug 07, 2019 9.310 9.840 8.930 9.700 1,078,621 +0.59(+6.48%)
Aug 06, 2019 8.900 9.190 8.650 9.110 900,561 +0.24(+2.71%)
Aug 05, 2019 9.090 9.110 8.810 8.870 792,260 -0.43(-4.62%)
Aug 02, 2019 9.740 9.800 9.250 9.300 884,200 -0.52(-5.30%)
Aug 01, 2019 10.11 10.20 9.750 9.820 727,108 -0.30(-2.96%)
Jul 31, 2019 10.40 10.49 10.09 10.12 504,646 -0.28(-2.69%)
Jul 30, 2019 10.22 10.43 10.18 10.40 518,885 +0.06(+0.58%)
Jul 29, 2019 10.44 10.44 10.08 10.34 519,999 -0.09(-0.86%)
Jul 26, 2019 10.35 10.46 10.22 10.43 419,000 +0.15(+1.46%)
Jul 25, 2019 10.56 10.65 10.17 10.28 1,042,617 -0.31(-2.93%)
Jul 24, 2019 10.35 10.67 10.16 10.59 887,556 +0.24(+2.32%)
Jul 23, 2019 10.35 10.58 10.27 10.35 847,247 +0.05(+0.49%)
Jul 22, 2019 9.830 10.30 9.690 10.30 971,979 +0.48(+4.89%)
Jul 19, 2019 10.13 10.24 9.780 9.820 984,300 -0.29(-2.87%)
Jul 18, 2019 10.37 10.37 9.750 10.11 1,614,243 -0.26(-2.51%)
Jul 17, 2019 10.46 10.51 10.12 10.37 707,813 -0.08(-0.77%)
Jul 16, 2019 11.35 11.40 10.44 10.45 1,599,533 -0.93(-8.17%)
Jul 15, 2019 11.46 11.53 11.33 11.38 335,997 -0.07(-0.61%)
Jul 12, 2019 11.52 11.60 11.21 11.45 509,900 -0.07(-0.61%)
Jul 11, 2019 11.55 11.68 11.35 11.52 728,994 +0.04(+0.35%)
Jul 10, 2019 11.40 11.62 11.22 11.48 1,146,523 +0.05(+0.44%)
Jul 09, 2019 11.27 11.45 11.17 11.43 506,461 +0.09(+0.79%)
Jul 08, 2019 11.42 11.47 11.06 11.34 740,520 -0.06(-0.53%)
Jul 05, 2019 11.58 11.80 11.35 11.40 448,700 -0.31(-2.65%)
Jul 03, 2019 11.53 11.74 11.33 11.71 286,100 +0.27(+2.36%)
Jul 02, 2019 11.79 11.88 11.26 11.44 1,134,168 -0.39(-3.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.