Alpaca Finance Historical Data

ALPACA Page 35
Download
Date Close Price change Market cap Trading volume
Jun 24, 7 PM $0.000524
+0.11%
$79,481 $906
Jun 24, 6 PM $0.000523
-7.33%
$79,391 $854
Jun 24, 5 PM $0.000565
+1.74%
$85,682 $798
Jun 24, 4 PM $0.000556
+0.96%
$84,368 $752
Jun 24, 3 PM $0.000546
-3.80%
$82,740 $639
Jun 24, 2 PM $0.000562
-0.23%
$85,257 $649
Jun 24, 1 PM $0.000564
+0.40%
$85,506 $633
Jun 24, 12 PM $0.000529
+0.01%
$80,275 $601
Jun 24, 10 AM $0.000541
-2.53%
$82,056 $588
Jun 24, 9 AM $0.000555
+3.94%
$84,190 $399
Jun 24, 8 AM $0.000535
-0.01%
$81,177 $383
Jun 24, 7 AM $0.000535
-0.13%
$81,157 $387
Jun 24, 6 AM $0.000536
+0.09%
$81,319 $381
Jun 24, 5 AM $0.000536
-0.22%
$81,245 $269
Jun 24, 4 AM $0.000537
+0.11%
$81,426 $218
Jun 24, 1 AM $0.000542
+0.00%
$82,277 $421
Jun 24, 12 AM $0.000542
+0.33%
$82,276 $483
Jun 23, 11 PM $0.000541
+0.07%
$82,029 $478
Jun 23, 10 PM $0.00054
+0.11%
$81,948 $476
Jun 23, 9 PM $0.00054
+0.03%
$81,851 $516
Jun 23, 8 PM $0.00054
+0.39%
$81,912 $470
Jun 23, 7 PM $0.000537
+0.00%
$81,481 $545
Jun 23, 6 PM $0.000538
+0.30%
$81,546 $616
Jun 23, 5 PM $0.000539
+0.00%
$81,709 $616
Jun 23, 4 PM $0.000539
+0.25%
$81,769 $616
Jun 23, 2 PM $0.000538
+0.10%
$81,663 $663
Jun 23, 12 PM $0.000538
+0.02%
$81,539 $690
Jun 23, 11 AM $0.000536
+0.03%
$81,312 $696
Jun 23, 10 AM $0.000536
+0.00%
$81,272 $701
Jun 23, 9 AM $0.000536
+0.08%
$81,356 $701
Jun 23, 8 AM $0.000536
-0.57%
$81,260 $681
Jun 23, 7 AM $0.000539
+0.18%
$81,739 $622
Jun 23, 6 AM $0.000538
-0.66%
$81,595 $615
Jun 23, 5 AM $0.000542
-0.45%
$82,158 $599
Jun 23, 4 AM $0.000544
-0.35%
$82,552 $710
Jun 23, 3 AM $0.000546
-1.62%
$82,842 $733
Jun 23, 2 AM $0.000555
+0.04%
$84,247 $522
Jun 23, 1 AM $0.000556
-1.31%
$84,324 $523
Jun 22, 9 PM $0.000563
+0.12%
$85,338 $422
Jun 22, 8 PM $0.000562
-0.05%
$85,232 $441
Jun 22, 7 PM $0.000562
-0.25%
$85,267 $441
Jun 22, 6 PM $0.000564
-0.74%
$85,499 $433
Jun 22, 5 PM $0.000568
+0.26%
$86,133 $322
Jun 22, 4 PM $0.000567
-0.60%
$85,944 $308
Jun 22, 3 PM $0.00057
-1.07%
$86,463 $298
Jun 22, 2 PM $0.000575
+0.03%
$87,198 $255
Jun 22, 1 PM $0.000575
-0.31%
$87,236 $249
Jun 22, 12 PM $0.000577
+0.44%
$87,471 $143
Jun 22, 11 AM $0.000593
+0.00%
$89,882 $138
Jun 22, 5 AM $0.000569
-0.47%
$86,261 $267