Alpaca Finance Historical Data

ALPACA Page 39
Download
Date Close Price change Market cap Trading volume
Jun 14, 10 PM $0.000619
-13.45%
$93,894 $8,252
Jun 14, 9 PM $0.000715
+1.46%
$108,475 $8,244
Jun 14, 8 PM $0.000704
-0.02%
$106,844 $8,036
Jun 14, 7 PM $0.000704
+19.34%
$106,848 $8,043
Jun 14, 6 PM $0.00059
+0.01%
$89,540 $6,183
Jun 14, 5 PM $0.00059
+1.45%
$89,534 $6,514
Jun 14, 4 PM $0.000582
+1.21%
$88,250 $6,152
Jun 14, 3 PM $0.000576
+2.15%
$87,322 $5,974
Jun 14, 2 PM $0.000565
-5.88%
$85,689 $5,698
Jun 14, 1 PM $0.0006
+2.28%
$91,037 $6,232
Jun 14, 12 PM $0.000588
-0.01%
$89,239 $7,128
Jun 14, 11 AM $0.000588
-6.79%
$89,246 $7,132
Jun 14, 10 AM $0.000629
+0.17%
$95,424 $6,443
Jun 14, 9 AM $0.000629
-0.22%
$95,347 $6,421
Jun 14, 8 AM $0.00063
+15.03%
$95,553 $6,423
Jun 14, 7 AM $0.000548
-10.63%
$83,164 $4,819
Jun 14, 6 AM $0.000614
+0.81%
$93,113 $3,773
Jun 14, 5 AM $0.000609
+0.07%
$92,324 $1,874
Jun 14, 4 AM $0.000608
+0.04%
$92,147 $1,860
Jun 14, 1 AM $0.000608
+0.01%
$92,229 $4,161
Jun 13, 10 PM $0.000609
-0.12%
$92,304 $4,147
Jun 13, 7 PM $0.000611
-0.36%
$92,734 $4,120
Jun 13, 6 PM $0.000613
+2.16%
$92,967 $4,250
Jun 13, 5 PM $0.0006
-0.10%
$90,996 $3,874
Jun 13, 4 PM $0.0006
-0.11%
$91,024 $3,893
Jun 13, 2 PM $0.000601
-8.09%
$91,116 $3,894
Jun 13, 1 PM $0.000654
+10.03%
$99,129 $2,761
Jun 13, 12 PM $0.000594
+0.07%
$90,081 $1,259
Jun 13, 11 AM $0.000593
-0.05%
$89,976 $2,046
Jun 13, 10 AM $0.000592
+0.13%
$89,785 $2,059
Jun 13, 8 AM $0.00059
+0.01%
$89,517 $2,191
Jun 13, 7 AM $0.00059
-0.49%
$89,493 $2,234
Jun 13, 6 AM $0.000591
-0.25%
$89,699 $2,190
Jun 13, 5 AM $0.000595
-0.05%
$90,231 $3,398
Jun 13, 3 AM $0.000595
+0.35%
$90,260 $3,413
Jun 13, 2 AM $0.000593
-0.35%
$89,970 $3,144
Jun 12, 11 PM $0.000554
+0.08%
$84,023 $3,456
Jun 12, 9 PM $0.000556
+0.00%
$84,272 $10,210
Jun 12, 8 PM $0.000556
-0.06%
$84,275 $11,261
Jun 12, 7 PM $0.000556
+0.64%
$84,368 $12,022
Jun 12, 6 PM $0.000553
-1.23%
$83,831 $11,914
Jun 12, 5 PM $0.000558
+0.37%
$84,558 $12,287
Jun 12, 4 PM $0.000556
-0.20%
$84,268 $12,456
Jun 12, 3 PM $0.000558
-0.01%
$84,558 $12,492
Jun 12, 2 PM $0.000555
+0.30%
$84,182 $12,567
Jun 12, 1 PM $0.000554
-0.20%
$84,024 $12,681
Jun 12, 12 PM $0.000554
-6.48%
$84,019 $12,704
Jun 12, 11 AM $0.000592
-0.42%
$89,830 $12,069
Jun 12, 10 AM $0.000595
-0.29%
$90,198 $11,989
Jun 12, 9 AM $0.000596
+1.20%
$90,457 $11,952