Alpaca Finance Historical Data

ALPACA Page 34
Download
Date Close Price change Market cap Trading volume
Mar 1, 2022 $0.398
-0.71%
$-- $6.83 million
Feb 28, 2022 $0.4
+2.97%
$-- $28.23 million
Feb 27, 2022 $0.388
+10.65%
$-- $21.11 million
Feb 26, 2022 $0.351
-0.29%
$-- $1.82 million
Feb 25, 2022 $0.352
+4.09%
$-- $3.81 million
Feb 24, 2022 $0.338
-5.71%
$-- $5.55 million
Feb 23, 2022 $0.359
-0.03%
$-- $2.43 million
Feb 22, 2022 $0.359
-0.71%
$-- $2.67 million
Feb 21, 2022 $0.362
+0.19%
$-- $5.73 million
Feb 20, 2022 $0.361
-9.86%
$-- $4.33 million
Feb 19, 2022 $0.401
-4.25%
$-- $6.39 million
Feb 18, 2022 $0.418
-3.93%
$-- $46.15 million
Feb 17, 2022 $0.434
+9.79%
$-- $24.44 million
Feb 16, 2022 $0.396
-1.46%
$-- $2.24 million
Feb 15, 2022 $0.402
+2.13%
$-- $2.71 million
Feb 14, 2022 $0.393
+4.71%
$-- $4.01 million
Feb 13, 2022 $0.376
-0.55%
$-- $4.73 million
Feb 12, 2022 $0.378
+1.54%
$-- $2.09 million
Feb 11, 2022 $0.372
-6.62%
$-- $3.64 million
Feb 10, 2022 $0.399
-4.96%
$-- $3.72 million
Feb 9, 2022 $0.419
+4.79%
$-- $6.2 million
Feb 8, 2022 $0.4
-5.20%
$-- $4.09 million
Feb 7, 2022 $0.422
+7.95%
$-- $9.11 million
Feb 6, 2022 $0.391
+4.19%
$-- $4.96 million
Feb 5, 2022 $0.376
+0.50%
$-- $3.2 million
Feb 4, 2022 $0.374
+7.12%
$-- $2.39 million
Feb 3, 2022 $0.349
-1.58%
$-- $2.31 million
Feb 2, 2022 $0.354
-3.79%
$-- $4.67 million
Feb 1, 2022 $0.368
-1.53%
$-- $3.24 million
Jan 31, 2022 $0.374
+3.87%
$-- $4.44 million
Jan 30, 2022 $0.36
+1.14%
$-- $3.48 million
Jan 29, 2022 $0.356
+1.57%
$-- $4.56 million
Jan 28, 2022 $0.351
+2.25%
$-- $4.49 million
Jan 27, 2022 $0.343
-4.38%
$-- $5.9 million
Jan 26, 2022 $0.359
-2.98%
$-- $9.38 million
Jan 25, 2022 $0.37
+12.96%
$-- $15.2 million
Jan 24, 2022 $0.327
+5.04%
$-- $12.23 million
Jan 23, 2022 $0.312
+3.65%
$-- $8.16 million
Jan 22, 2022 $0.3
-3.42%
$-- $10.55 million
Jan 21, 2022 $0.311
-26.78%
$-- $20.58 million
Jan 20, 2022 $0.424
-5.91%
$-- $2.42 million
Jan 19, 2022 $0.451
-1.58%
$-- $2.73 million
Jan 18, 2022 $0.458
-5.20%
$-- $3.13 million
Jan 17, 2022 $0.483
-4.57%
$-- $4.28 million
Jan 16, 2022 $0.506
+3.42%
$-- $4.13 million
Jan 15, 2022 $0.49
-1.85%
$-- $2.67 million
Jan 14, 2022 $0.499
+3.45%
$-- $4.32 million
Jan 13, 2022 $0.482
-5.53%
$-- $4.29 million
Jan 12, 2022 $0.51
+4.99%
$-- $3.63 million
Jan 11, 2022 $0.486
+0.56%
$-- $3.33 million