Alpaca Finance Historical Data

ALPACA Page 33
Download
Date Close Price change Market cap Trading volume
Apr 23, 4 AM $ 0.000502
+0.17%
$ 76,155 $ 2,134
Apr 23, 3 AM $ 0.000501
-0.18%
$ 76,033 $ 2,130
Apr 23, 2 AM $ 0.000502
-0.43%
$ 76,167 $ 2,103
Apr 23, 1 AM $ 0.000504
-0.34%
$ 76,422 $ 2,098
Apr 23, 12 AM $ 0.000505
+0.12%
$ 76,663 $ 2,076
Apr 22, 11 PM $ 0.000505
-0.19%
$ 76,570 $ 2,064
Apr 22, 10 PM $ 0.000506
-0.17%
$ 76,803 $ 2,094
Apr 22, 9 PM $ 0.000527
+0.00%
$ 79,971 $ 3,565
Apr 22, 8 PM $ 0.000521
-0.41%
$ 79,029 $ 3,581
Apr 22, 7 PM $ 0.000524
-0.70%
$ 79,406 $ 3,437
Apr 22, 6 PM $ 0.000527
+0.13%
$ 79,926 $ 3,416
Apr 22, 5 PM $ 0.000526
+4.26%
$ 79,823 $ 3,353
Apr 22, 4 PM $ 0.000505
-0.70%
$ 76,559 $ 3,159
Apr 22, 3 PM $ 0.000508
+0.32%
$ 77,099 $ 3,086
Apr 22, 2 PM $ 0.000507
-3.21%
$ 76,852 $ 3,055
Apr 22, 1 PM $ 0.000522
+1.20%
$ 79,232 $ 1,238
Apr 22, 12 PM $ 0.000516
+0.39%
$ 78,263 $ 1,051
Apr 22, 11 AM $ 0.000514
-2.48%
$ 77,958 $ 1,049
Apr 22, 10 AM $ 0.000531
-0.24%
$ 80,467 $ 1,008
Apr 22, 9 AM $ 0.000527
+0.25%
$ 79,906 $ 693
Apr 22, 8 AM $ 0.000526
-0.01%
$ 79,717 $ 686
Apr 22, 7 AM $ 0.000525
+0.00%
$ 79,658 $ 667
Apr 22, 6 AM $ 0.000525
-5.04%
$ 79,626 $ 655
Apr 22, 5 AM $ 0.000553
+0.36%
$ 83,874 $ 151
Apr 22, 4 AM $ 0.000551
-0.08%
$ 83,572 $ 152
Apr 22, 3 AM $ 0.000551
+0.24%
$ 83,603 $ 162
Apr 22, 2 AM $ 0.000549
+0.26%
$ 83,220 $ 157
Apr 22, 1 AM $ 0.000547
+0.00%
$ 82,981 $ 139
Apr 22, 12 AM $ 0.000545
-0.20%
$ 82,682 $ 139
Apr 21, 11 PM $ 0.000546
+0.18%
$ 82,838 $ 108
Apr 21, 8 PM $ 0.000543
+0.40%
$ 82,307 $ 101
Apr 21, 7 PM $ 0.000541
-0.40%
$ 81,994 $ 81
Apr 21, 6 PM $ 0.000543
-0.04%
$ 82,418 $ 67
Apr 21, 5 PM $ 0.000545
+0.05%
$ 82,681 $ 75
Apr 21, 4 PM $ 0.000544
+0.00%
$ 82,442 $ 72
Apr 21, 3 PM $ 0.000544
-0.05%
$ 82,551 $ 287
Apr 21, 2 PM $ 0.000544
+0.00%
$ 82,541 $ 714
Apr 21, 1 PM $ 0.000545
+0.06%
$ 82,698 $ 1,535
Apr 21, 12 PM $ 0.000546
-0.33%
$ 82,742 $ 1,534
Apr 21, 11 AM $ 0.000549
-0.21%
$ 83,195 $ 1,532
Apr 21, 10 AM $ 0.000549
+0.38%
$ 83,260 $ 1,551
Apr 21, 9 AM $ 0.000547
-0.06%
$ 83,025 $ 1,533
Apr 21, 8 AM $ 0.000546
+0.38%
$ 82,829 $ 1,525
Apr 21, 7 AM $ 0.000545
-0.09%
$ 82,688 $ 1,527
Apr 21, 6 AM $ 0.000544
+0.00%
$ 82,525 $ 1,335
Apr 21, 5 AM $ 0.000545
+0.08%
$ 82,601 $ 1,304
Apr 21, 2 AM $ 0.000544
+0.00%
$ 82,561 $ 1,338
Apr 20, 10 PM $ 0.000545
+0.10%
$ 82,646 $ 1,603
Apr 20, 9 PM $ 0.000544
+0.00%
$ 82,515 $ 1,602
Apr 20, 8 PM $ 0.000544
-0.05%
$ 82,538 $ 1,602