Alpaca Finance Historical Data

ALPACA Page 33
Download
Date Close Price change Market cap Trading volume
Apr 20, 2022 $0.683
+6.45%
$-- $20.98 million
Apr 19, 2022 $0.642
+0.73%
$-- $12.8 million
Apr 18, 2022 $0.637
-0.09%
$-- $43.4 million
Apr 17, 2022 $0.635
+5.58%
$-- $13.18 million
Apr 16, 2022 $0.6
+0.74%
$-- $63.15 million
Apr 15, 2022 $0.595
+8.69%
$-- $16.93 million
Apr 14, 2022 $0.547
-5.76%
$-- $17.87 million
Apr 13, 2022 $0.581
-2.75%
$-- $51.67 million
Apr 12, 2022 $0.597
+3.48%
$-- $172.65 million
Apr 11, 2022 $0.578
+1.77%
$-- $22.8 million
Apr 10, 2022 $0.568
+0.54%
$-- $25.44 million
Apr 9, 2022 $0.565
+8.50%
$-- $56.02 million
Apr 8, 2022 $0.521
-0.70%
$-- $12.74 million
Apr 7, 2022 $0.525
+4.71%
$-- $14.79 million
Apr 6, 2022 $0.501
-10.41%
$-- $13.59 million
Apr 5, 2022 $0.56
+8.89%
$-- $29.19 million
Apr 4, 2022 $0.514
-2.94%
$-- $4.88 million
Apr 3, 2022 $0.53
+4.04%
$-- $4.91 million
Apr 2, 2022 $0.509
+0.86%
$-- $7.88 million
Apr 1, 2022 $0.505
+6.60%
$-- $22.33 million
Mar 31, 2022 $0.473
-2.33%
$-- $6.89 million
Mar 30, 2022 $0.485
+3.00%
$-- $5.19 million
Mar 29, 2022 $0.47
-1.30%
$-- $4.49 million
Mar 28, 2022 $0.477
-1.62%
$-- $3.9 million
Mar 27, 2022 $0.485
+1.86%
$-- $5.12 million
Mar 26, 2022 $0.476
+1.89%
$-- $7.2 million
Mar 25, 2022 $0.467
+0.06%
$-- $14.9 million
Mar 24, 2022 $0.467
+1.05%
$-- $3.98 million
Mar 23, 2022 $0.462
+0.08%
$-- $4.53 million
Mar 22, 2022 $0.461
-1.43%
$-- $8.71 million
Mar 21, 2022 $0.468
-8.96%
$-- $31.92 million
Mar 20, 2022 $0.515
+20.57%
$-- $120.69 million
Mar 19, 2022 $0.427
+3.27%
$-- $3.75 million
Mar 18, 2022 $0.414
+3.51%
$-- $2.42 million
Mar 17, 2022 $0.4
-1.55%
$-- $2.7 million
Mar 16, 2022 $0.406
+1.05%
$-- $3.51 million
Mar 15, 2022 $0.402
-0.91%
$-- $2.1 million
Mar 14, 2022 $0.405
-1.86%
$-- $4.9 million
Mar 13, 2022 $0.413
+3.49%
$-- $7.99 million
Mar 12, 2022 $0.399
+1.50%
$-- $3.43 million
Mar 11, 2022 $0.393
-1.39%
$-- $2.89 million
Mar 10, 2022 $0.399
-2.51%
$-- $3.27 million
Mar 9, 2022 $0.409
+0.46%
$-- $6.14 million
Mar 8, 2022 $0.407
+5.10%
$-- $20.25 million
Mar 7, 2022 $0.387
+3.05%
$-- $10.48 million
Mar 6, 2022 $0.376
-4.68%
$-- $3.46 million
Mar 5, 2022 $0.394
+2.88%
$-- $22.72 million
Mar 4, 2022 $0.383
+0.30%
$-- $9.26 million
Mar 3, 2022 $0.382
-1.43%
$-- $3.2 million
Mar 2, 2022 $0.387
-2.64%
$-- $3.9 million