Alpaca Finance Historical Data

ALPACA Page 39
Download
Date Close Price change Market cap Trading volume
Jun 22, 2021 $0.449
-26.54%
$-- $3.01 million
Jun 21, 2021 $0.611
-17.95%
$-- $1.9 million
Jun 20, 2021 $0.745
-4.76%
$-- $2.04 million
Jun 19, 2021 $0.782
+1.52%
$-- $2.22 million
Jun 18, 2021 $0.771
-5.10%
$-- $2.14 million
Jun 17, 2021 $0.812
+4.90%
$-- $2.36 million
Jun 16, 2021 $0.774
-2.85%
$-- $2.42 million
Jun 15, 2021 $0.797
-6.74%
$-- $2.52 million
Jun 14, 2021 $0.854
+2.41%
$-- $2.56 million
Jun 13, 2021 $0.835
+5.84%
$-- $2.32 million
Jun 12, 2021 $0.789
-7.04%
$-- $2.4 million
Jun 11, 2021 $0.848
-3.65%
$-- $2.36 million
Jun 10, 2021 $0.88
+5.92%
$-- $2.35 million
Jun 9, 2021 $0.831
+5.24%
$-- $2.09 million
Jun 8, 2021 $0.79
-5.22%
$-- $2.42 million
Jun 7, 2021 $0.833
-6.53%
$-- $2.45 million
Jun 6, 2021 $0.892
-0.87%
$-- $2.42 million
Jun 5, 2021 $0.899
-8.43%
$-- $2.29 million
Jun 4, 2021 $0.982
-7.02%
$-- $2.23 million
Jun 3, 2021 $1.06
+2.09%
$-- $2.46 million
Jun 2, 2021 $1.03
+11.08%
$-- $2.68 million
Jun 1, 2021 $0.931
+1.29%
$-- $2.37 million
May 30, 2021 $0.901
+1.76%
$-- $2.15 million
May 29, 2021 $0.886
-9.22%
$-- $1.87 million
May 28, 2021 $0.975
-13.40%
$110.54 million $2.63 million
May 27, 2021 $1.13
+6.65%
$126.81 million $2.44 million
May 26, 2021 $1.05
+18.78%
$118.23 million $2.46 million
May 25, 2021 $0.887
-7.78%
$98.94 million $2.35 million
May 24, 2021 $0.962
+33.40%
$-- $3.2 million
May 23, 2021 $0.722
-20.72%
$79.57 million $2.59 million
May 22, 2021 $0.909
-6.20%
$99.73 million $3.08 million
May 21, 2021 $0.97
-19.27%
$105.79 million $3.59 million
May 20, 2021 $1.2
+31.09%
$130.3 million $5.54 million
May 19, 2021 $0.92
-32.05%
$99.25 million $4.16 million
May 18, 2021 $1.35
+0.26%
$145.24 million $3.32 million
May 17, 2021 $1.35
-23.76%
$143.91 million $4.76 million
May 16, 2021 $1.77
-2.94%
$187.64 million $21.33 million
May 15, 2021 $1.82
-16.38%
$192.31 million $21.79 million
May 14, 2021 $2.18
+9.83%
$228.57 million $28.17 million
May 13, 2021 $1.98
-12.42%
$206.35 million $14.59 million
May 12, 2021 $2.27
-12.56%
$234.81 million $41.17 million
May 11, 2021 $2.59
+5.50%
$267.01 million $24.46 million
May 10, 2021 $2.46
-5.68%
$251.91 million $13.84 million
May 9, 2021 $2.61
-3.91%
$265.52 million $14.86 million
May 8, 2021 $2.71
-9.23%
$274.61 million $17.48 million
May 7, 2021 $2.99
-0.30%
$300.63 million $22.37 million
May 6, 2021 $3
-6.92%
$299.66 million $20.99 million
May 5, 2021 $3.22
+0.19%
$320.11 million $31.37 million
May 4, 2021 $3.22
-10.42%
$317.86 million $38.16 million
May 3, 2021 $3.59
+20.72%
$352.44 million $75.9 million