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 (%)
Aug 31, 2017 9.550 9.926 9.500 9.800 945,057 +0.25(+2.62%)
Aug 30, 2017 9.700 9.800 9.450 9.550 645,925 -0.10(-1.04%)
Aug 29, 2017 9.450 9.800 9.314 9.650 556,611 -0.05(-0.52%)
Aug 28, 2017 9.550 9.700 9.300 9.700 771,894 +0.35(+3.74%)
Aug 25, 2017 9.800 9.800 9.300 9.350 741,375 -0.40(-4.10%)
Aug 24, 2017 9.450 9.850 9.350 9.750 955,812 +0.25(+2.63%)
Aug 23, 2017 9.100 9.550 8.900 9.500 887,539 +0.35(+3.83%)
Aug 22, 2017 8.800 9.250 8.750 9.150 783,758 +0.40(+4.57%)
Aug 21, 2017 8.750 8.925 8.600 8.750 1,267,089 -0.05(-0.57%)
Aug 18, 2017 8.900 9.000 8.750 8.800 919,092 -0.15(-1.68%)
Aug 17, 2017 9.300 9.400 8.950 8.950 714,488 -0.30(-3.24%)
Aug 16, 2017 9.750 9.800 9.225 9.250 739,716 -0.45(-4.64%)
Aug 15, 2017 9.250 9.750 9.100 9.700 844,158 +0.45(+4.86%)
Aug 14, 2017 9.400 9.835 9.050 9.250 1,071,902 -0.05(-0.54%)
Aug 11, 2017 9.000 9.500 8.850 9.300 1,416,650 +0.45(+5.08%)
Aug 10, 2017 9.600 9.671 8.800 8.850 2,196,609 -0.80(-8.29%)
Aug 09, 2017 9.750 10.15 9.499 9.650 1,388,777 +0.45(+4.89%)
Aug 08, 2017 9.400 9.600 9.150 9.200 1,108,437 -0.25(-2.65%)
Aug 07, 2017 9.450 9.700 9.300 9.450 822,365 +0.00(+0.00%)
Aug 04, 2017 10.00 10.00 9.400 9.450 2,276,151 -0.45(-4.55%)
Aug 03, 2017 10.35 10.55 9.900 9.900 1,598,588 -0.50(-4.81%)
Aug 02, 2017 10.50 10.60 10.25 10.40 761,791 -0.10(-0.95%)
Aug 01, 2017 10.75 10.75 10.30 10.50 1,452,725 -0.25(-2.33%)
Jul 31, 2017 10.95 11.05 10.65 10.75 786,292 -0.15(-1.38%)
Jul 28, 2017 10.55 11.25 10.55 10.90 940,401 +0.25(+2.35%)
Jul 27, 2017 11.30 11.30 10.50 10.65 1,199,600 -0.55(-4.91%)
Jul 26, 2017 11.50 11.50 11.15 11.20 1,168,712 -0.25(-2.18%)
Jul 25, 2017 11.85 11.95 11.20 11.45 1,943,384 -0.45(-3.78%)
Jul 24, 2017 11.50 11.90 11.25 11.90 1,212,658 +0.40(+3.48%)
Jul 21, 2017 11.95 12.00 11.50 11.50 1,585,282 -0.35(-2.95%)
Jul 20, 2017 12.03 11.82 11.85 974,799 -0.15(-1.25%)
Jul 19, 2017 11.85 12.15 11.65 12.00 2,958,186 +0.45(+3.90%)
Jul 18, 2017 11.75 12.05 11.15 11.55 1,653,457 -0.30(-2.53%)
Jul 17, 2017 11.60 12.15 11.55 11.85 1,506,852 +0.20(+1.72%)
Jul 14, 2017 12.15 12.80 11.20 11.65 3,939,620 -0.30(-2.51%)
Jul 13, 2017 10.55 12.20 10.50 11.95 16,119,055 +1.82(+18.02%)
Jul 12, 2017 10.85 11.00 10.05 10.12 5,167,531 -2.07(-17.01%)
Jul 11, 2017 11.70 12.30 11.65 12.20 1,014,558 +0.40(+3.39%)
Jul 10, 2017 11.85 12.00 11.50 11.80 604,238 -0.05(-0.42%)
Jul 07, 2017 12.12 11.65 11.85 926,493 -0.10(-0.84%)
Jul 06, 2017 11.70 12.00 11.50 11.95 1,816,738 +0.05(+0.42%)
Jul 05, 2017 11.60 12.40 11.30 11.90 2,108,278 +0.45(+3.93%)
Jul 03, 2017 11.45 11.80 11.20 11.45 925,092 +0.00(+0.00%)
Jun 30, 2017 12.00 12.10 11.40 11.45 2,412,045 -0.55(-4.58%)
Jun 29, 2017 12.15 12.25 11.15 12.00 4,961,369 -0.15(-1.23%)
Jun 28, 2017 13.70 14.00 12.10 12.15 6,367,646 -1.32(-9.83%)
Jun 27, 2017 14.50 15.90 13.45 13.47 13,354,053 -5.22(-27.94%)
Jun 26, 2017 19.80 19.97 18.25 18.70 983,188 -1.00(-5.08%)
Jun 23, 2017 19.30 19.75 18.77 19.70 1,963,866 +0.30(+1.55%)
Jun 22, 2017 19.15 19.80 18.85 19.40 1,000,856 +0.40(+2.11%)
Jun 21, 2017 19.30 19.75 18.35 19.00 1,123,885 -0.10(-0.52%)
Jun 20, 2017 18.85 20.00 18.70 19.10 1,543,254 +0.30(+1.60%)
Jun 19, 2017 17.50 18.95 17.50 18.80 984,923 +1.30(+7.43%)
Jun 16, 2017 17.35 18.00 17.20 17.50 940,767 -0.15(-0.85%)
Jun 15, 2017 16.75 17.75 16.70 17.65 694,996 +0.60(+3.52%)
Jun 14, 2017 17.25 17.50 16.65 17.05 491,564 -0.10(-0.58%)
Jun 13, 2017 16.40 17.20 16.30 17.15 829,008 +0.75(+4.57%)
Jun 12, 2017 16.85 17.25 16.35 16.40 654,935 -0.40(-2.38%)
Jun 09, 2017 16.75 17.25 16.40 16.80 859,154 +0.20(+1.20%)
Jun 08, 2017 16.30 16.75 15.65 16.60 456,701 +0.25(+1.53%)
Jun 07, 2017 16.75 16.85 16.05 16.35 353,440 -0.35(-2.10%)
Jun 06, 2017 16.60 17.00 16.25 16.70 411,379 +0.05(+0.30%)
Jun 05, 2017 17.55 17.92 16.55 16.65 949,559 -0.85(-4.86%)
Jun 02, 2017 17.00 18.00 16.38 17.50 1,380,908 +0.50(+2.94%)
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.