Alpaca Finance Historical Data

ALPACA Page 34
Download
Date Close Price change Market cap Trading volume
Apr 20, 9 PM $ 0.000544
+0.00%
$ 82,515 $ 1,602
Apr 20, 8 PM $ 0.000544
-0.05%
$ 82,538 $ 1,602
Apr 20, 7 PM $ 0.000544
+0.17%
$ 82,539 $ 1,617
Apr 20, 6 PM $ 0.000543
+0.06%
$ 82,304 $ 1,612
Apr 20, 5 PM $ 0.000542
+0.22%
$ 82,226 $ 1,627
Apr 20, 4 PM $ 0.000541
-0.13%
$ 82,084 $ 1,642
Apr 20, 3 PM $ 0.000539
+0.26%
$ 81,797 $ 1,640
Apr 20, 2 PM $ 0.000538
+3.93%
$ 81,593 $ 1,705
Apr 20, 11 AM $ 0.000574
+0.17%
$ 87,075 $ 243
Apr 20, 10 AM $ 0.000567
+0.19%
$ 85,966 $ 227
Apr 20, 8 AM $ 0.000571
+0.00%
$ 86,634 $ 227
Apr 20, 7 AM $ 0.000572
+1.20%
$ 86,722 $ 228
Apr 20, 5 AM $ 0.000566
-0.24%
$ 85,877 $ 227
Apr 20, 3 AM $ 0.000569
+0.00%
$ 86,372 $ 231
Apr 20, 2 AM $ 0.00057
+0.01%
$ 86,381 $ 230
Apr 20, 1 AM $ 0.000569
+0.62%
$ 86,365 $ 233
Apr 20, 12 AM $ 0.000566
-20.79%
$ 85,788 $ 218
Apr 19, 11 PM $ 0.000714
-0.16%
$ 108,310 $ 15
Apr 19, 10 PM $ 0.000715
-0.86%
$ 108,480 $ 226
Apr 19, 7 PM $ 0.00057
+0.26%
$ 86,423 $ 293
Apr 19, 6 PM $ 0.000569
+0.34%
$ 86,316 $ 289
Apr 19, 5 PM $ 0.000567
+0.04%
$ 86,023 $ 257
Apr 19, 4 PM $ 0.000568
-0.41%
$ 86,109 $ 309
Apr 19, 3 PM $ 0.00057
+0.28%
$ 86,484 $ 415
Apr 19, 2 PM $ 0.000569
+0.70%
$ 86,261 $ 459
Apr 19, 1 PM $ 0.000564
-0.20%
$ 85,608 $ 589
Apr 19, 11 AM $ 0.000563
+0.00%
$ 85,418 $ 633
Apr 19, 10 AM $ 0.000563
-0.28%
$ 85,408 $ 689
Apr 19, 9 AM $ 0.000565
-0.05%
$ 85,652 $ 697
Apr 19, 8 AM $ 0.000564
+0.11%
$ 85,579 $ 696
Apr 19, 7 AM $ 0.000563
-0.62%
$ 85,389 $ 695
Apr 19, 6 AM $ 0.000565
-0.14%
$ 85,749 $ 689
Apr 19, 5 AM $ 0.000567
-0.04%
$ 85,988 $ 687
Apr 19, 4 AM $ 0.000567
-0.11%
$ 85,995 $ 739
Apr 19, 3 AM $ 0.000567
-0.48%
$ 86,064 $ 746
Apr 19, 2 AM $ 0.00057
-0.49%
$ 86,457 $ 742
Apr 19, 1 AM $ 0.000573
+0.05%
$ 86,897 $ 740
Apr 18, 11 PM $ 0.000572
+0.00%
$ 86,710 $ 731
Apr 18, 10 PM $ 0.000571
-0.04%
$ 86,662 $ 731
Apr 18, 8 PM $ 0.000571
+0.17%
$ 86,636 $ 646
Apr 18, 6 PM $ 0.000578
-0.01%
$ 87,657 $ 659
Apr 18, 5 PM $ 0.000578
+0.00%
$ 87,670 $ 691
Apr 18, 4 PM $ 0.000578
-0.12%
$ 87,690 $ 697
Apr 18, 3 PM $ 0.000578
-1.11%
$ 87,724 $ 536
Apr 18, 2 PM $ 0.000585
-1.61%
$ 88,707 $ 380
Apr 18, 1 PM $ 0.000601
+0.71%
$ 91,217 $ 264
Apr 18, 12 PM $ 0.000597
+0.00%
$ 90,572 $ 275
Apr 18, 11 AM $ 0.000609
-0.06%
$ 92,410 $ 331
Apr 18, 10 AM $ 0.000598
-1.04%
$ 90,653 $ 276
Apr 18, 9 AM $ 0.000604
-0.41%
$ 91,600 $ 190