Alpaca Finance Historical Data

ALPACA Page 39
Download
Date Close Price change Market cap Trading volume
Apr 9, 12 AM $ 0.000587
-0.12%
$ 89,059 $ 4,176
Apr 8, 11 PM $ 0.00059
-0.31%
$ 89,475 $ 3,755
Apr 8, 10 PM $ 0.000592
-0.01%
$ 89,797 $ 3,784
Apr 8, 9 PM $ 0.000592
+0.21%
$ 89,807 $ 3,787
Apr 8, 7 PM $ 0.00059
-0.43%
$ 89,464 $ 3,460
Apr 8, 6 PM $ 0.000592
-0.03%
$ 89,846 $ 3,507
Apr 8, 5 PM $ 0.000592
-1.13%
$ 89,839 $ 3,240
Apr 8, 4 PM $ 0.000599
+0.12%
$ 90,829 $ 3,118
Apr 8, 3 PM $ 0.000597
-0.32%
$ 90,611 $ 3,104
Apr 8, 2 PM $ 0.000599
-0.61%
$ 90,917 $ 3,451
Apr 8, 1 PM $ 0.000603
+0.11%
$ 91,452 $ 3,488
Apr 8, 12 PM $ 0.000603
+1.24%
$ 91,382 $ 3,480
Apr 8, 11 AM $ 0.000595
-0.32%
$ 90,252 $ 3,297
Apr 8, 10 AM $ 0.000597
+1.04%
$ 90,603 $ 3,056
Apr 8, 9 AM $ 0.000591
+2.75%
$ 89,677 $ 4,074
Apr 8, 8 AM $ 0.000575
+0.67%
$ 87,275 $ 3,876
Apr 8, 7 AM $ 0.000572
+0.01%
$ 86,756 $ 3,849
Apr 8, 6 AM $ 0.000572
+0.04%
$ 86,746 $ 3,849
Apr 8, 5 AM $ 0.000583
+1.67%
$ 88,370 $ 2,572
Apr 8, 4 AM $ 0.000573
+0.99%
$ 86,921 $ 2,260
Apr 8, 3 AM $ 0.000567
+1.86%
$ 86,069 $ 2,172
Apr 8, 1 AM $ 0.000557
-0.56%
$ 84,437 $ 2,056
Apr 8, 12 AM $ 0.00056
+0.64%
$ 84,916 $ 2,109
Apr 7, 11 PM $ 0.000556
-0.41%
$ 84,352 $ 2,080
Apr 7, 10 PM $ 0.000557
+1.03%
$ 84,520 $ 2,250
Apr 7, 9 PM $ 0.000551
+0.00%
$ 83,603 $ 2,404
Apr 7, 8 PM $ 0.000549
+0.07%
$ 83,239 $ 2,402
Apr 7, 7 PM $ 0.000548
-1.25%
$ 83,178 $ 2,318
Apr 7, 6 PM $ 0.000553
+0.05%
$ 83,928 $ 2,314
Apr 7, 5 PM $ 0.000553
+0.03%
$ 83,882 $ 2,338
Apr 7, 4 PM $ 0.000553
+0.43%
$ 83,868 $ 2,337
Apr 7, 3 PM $ 0.000551
+1.03%
$ 83,507 $ 2,321
Apr 7, 2 PM $ 0.000545
-0.39%
$ 82,639 $ 2,170
Apr 7, 1 PM $ 0.000551
+0.27%
$ 83,570 $ 2,129
Apr 7, 12 PM $ 0.000549
+0.00%
$ 83,334 $ 2,123
Apr 7, 11 AM $ 0.000549
+0.75%
$ 83,288 $ 2,098
Apr 7, 10 AM $ 0.000545
-0.67%
$ 82,727 $ 2,074
Apr 7, 9 AM $ 0.000549
+0.50%
$ 83,212 $ 813
Apr 7, 8 AM $ 0.000546
+0.13%
$ 82,806 $ 817
Apr 7, 7 AM $ 0.000546
+0.00%
$ 82,743 $ 829
Apr 7, 6 AM $ 0.000546
+0.00%
$ 82,816 $ 832
Apr 7, 3 AM $ 0.000546
+0.00%
$ 82,792 $ 1,021
Apr 7, 2 AM $ 0.000546
+0.00%
$ -- $ 1,043
Apr 7, 1 AM $ 0.000546
-0.80%
$ 82,884 $ 954
Apr 6, 11 PM $ 0.00055
-0.12%
$ 83,417 $ 1,082
Apr 6, 10 PM $ 0.000552
+0.01%
$ 83,662 $ 898
Apr 6, 8 PM $ 0.000554
+0.23%
$ 83,967 $ 718
Apr 6, 7 PM $ 0.000552
-1.01%
$ 83,779 $ 712
Apr 6, 6 PM $ 0.000558
+0.08%
$ 84,633 $ 1,591
Apr 6, 5 PM $ 0.000551
-9.93%
$ 83,594 $ 671