Quantcast

Alder BioPharmaceuticals, Inc. Common Stock Historical Stock Prices

ALDR 
$9.82
*  
0.29
2.87%
Get ALDR Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading ALDR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ALDR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.13 10.24 9.78 9.82 984,344
07/19/2019 10.13 10.24 9.78 9.82 984,344
07/18/2019 10.37 10.37 9.75 10.11 1,614,243
07/17/2019 10.46 10.51 10.12 10.37 707,813
07/16/2019 11.35 11.405 10.435 10.45 1,599,533
07/15/2019 11.46 11.53 11.33 11.38 335,997
07/12/2019 11.52 11.6 11.21 11.45 509,914
07/11/2019 11.55 11.675 11.35 11.52 728,994
07/10/2019 11.4 11.615 11.22 11.48 1,146,523
07/09/2019 11.27 11.45 11.17 11.43 506,461
07/08/2019 11.42 11.465 11.06 11.34 740,520
07/05/2019 11.58 11.8 11.35 11.4 448,787
07/03/2019 11.53 11.74 11.33 11.71 286,108
07/02/2019 11.79 11.88 11.26 11.44 1,134,168
07/01/2019 11.98 12.24 11.66 11.83 1,032,885
06/28/2019 11.3 11.82 11.3 11.77 2,937,705
06/27/2019 10.85 11.36 10.85 11.3 1,357,185
06/26/2019 11.16 11.27 10.685 10.78 854,319
06/25/2019 11.05 11.28 10.81 11.04 1,231,536
06/24/2019 11.57 11.64 11.09 11.2 956,163
06/21/2019 11.5 11.68 11.23 11.6 1,262,683
06/20/2019 11.62 11.775 11.37 11.54 746,077
06/19/2019 11.77 11.875 11.53 11.55 897,772
06/18/2019 12.53 12.53 11.33 11.73 1,734,552
06/17/2019 12.22 12.51 12.03 12.45 976,662
06/14/2019 11.8 12.38 11.64 12.04 655,072
06/13/2019 11.56 11.87 11.42 11.85 339,266
06/12/2019 11.31 11.52 11.18 11.49 250,813
06/11/2019 11.58 11.7 11.23 11.34 447,561
06/10/2019 12.11 12.22 11.35 11.42 712,196
06/07/2019 11.37 12.12 11.18 12.05 922,852
06/06/2019 11.78 11.81 11.19 11.27 916,385
06/05/2019 11.68 11.775 11.4 11.7 772,186
06/04/2019 11.21 11.65 11.02 11.61 891,490
06/03/2019 10.85 11.08 10.765 11 484,042
05/31/2019 10.73 11.01 10.73 10.82 690,892
05/30/2019 10.8 11.14 10.75 10.97 890,832
05/29/2019 10.75 10.87 10.57 10.71 737,930
05/28/2019 11.3 11.62 10.87 10.89 1,053,201
05/24/2019 11.1 11.23 10.92 11.06 486,044
05/23/2019 10.96 11.08 10.81 11.01 472,645
05/22/2019 11.26 11.34 10.87 11.12 716,585
05/21/2019 10.86 11.39 10.52 11.35 1,410,043
05/20/2019 10.71 10.825 10.4 10.46 824,758
05/17/2019 10.86 11.07 10.63 10.83 643,297
05/16/2019 11 11.25 10.93 10.98 1,133,701
05/15/2019 10.84 11.06 10.76 10.95 1,069,664
05/14/2019 10.66 10.98 10.65 10.92 1,157,358
05/13/2019 11.05 11.22 10.61 10.65 1,049,185
05/10/2019 11.57 11.73 11.14 11.35 952,860
05/09/2019 11.82 12.05 11.51 11.69 858,912
05/08/2019 12.02 12.2 11.75 11.98 1,216,801
05/07/2019 12.52 12.56 11.75 12.01 1,001,807
05/06/2019 11.91 12.74 11.91 12.67 2,078,121
05/03/2019 12.3 12.37 11.7 12.28 1,616,705
05/02/2019 12.3 12.75 11.95 12.24 1,454,422
05/01/2019 13.59 13.65 12.43 12.44 1,216,168
04/30/2019 13.7 13.955 13.265 13.59 2,086,532
04/29/2019 13.95 14.11 13.66 13.68 432,864
04/26/2019 13.99 14.2 13.57 13.96 940,312
04/25/2019 13.65 14.105 13.44 14 664,963
04/24/2019 13.9 14.15 13.3 13.68 1,188,640
04/23/2019 12.81 13.82 12.8 13.75 1,431,661
04/22/2019 12.64 12.96 12.495 12.76 362,466
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio