Alpaca Finance Historical Data

ALPACA Page 40
Download
Date Close Price change Market cap Trading volume
Apr 6, 5 PM $ 0.000551
-9.93%
$ 83,594 $ 671
Apr 6, 4 PM $ 0.000555
+0.07%
$ 84,143 $ 681
Apr 6, 3 PM $ 0.000555
-0.13%
$ 84,174 $ 784
Apr 6, 11 AM $ 0.000555
-0.14%
$ 84,109 $ 596
Apr 6, 10 AM $ 0.000555
+0.71%
$ 84,229 $ 573
Apr 6, 9 AM $ 0.00055
-0.01%
$ 83,448 $ 556
Apr 6, 8 AM $ 0.00055
+0.00%
$ 83,474 $ 516
Apr 6, 7 AM $ 0.000552
+0.00%
$ 83,778 $ 508
Apr 6, 6 AM $ 0.000551
+0.00%
$ 83,496 $ 532
Apr 6, 5 AM $ 0.00055
+0.00%
$ 83,431 $ 530
Apr 6, 4 AM $ 0.00055
+0.13%
$ 83,430 $ 530
Apr 6, 3 AM $ 0.000551
+0.00%
$ 83,642 $ 538
Apr 6, 2 AM $ 0.000551
+0.41%
$ 83,643 $ 357
Apr 6, 1 AM $ 0.000549
-0.19%
$ 83,324 $ 330
Apr 6, 12 AM $ 0.000545
+0.42%
$ 82,647 $ 1,059
Apr 5, 11 PM $ 0.000543
+0.17%
$ 82,304 $ 1,304
Apr 5, 10 PM $ 0.000542
+3.44%
$ 82,165 $ 1,294
Apr 5, 9 PM $ 0.000536
+0.00%
$ 81,298 $ 742
Apr 5, 5 PM $ 0.000537
-0.01%
$ 81,486 $ 743
Apr 5, 4 PM $ 0.000537
-0.32%
$ 81,477 $ 741
Apr 5, 3 PM $ 0.000539
+1.57%
$ 81,736 $ 820
Apr 5, 2 PM $ 0.000529
+0.00%
$ 80,300 $ 699
Apr 5, 1 PM $ 0.000529
-0.31%
$ 80,305 $ 702
Apr 5, 12 PM $ 0.000529
+0.00%
$ 80,266 $ 827
Apr 5, 11 AM $ 0.000533
+0.00%
$ 80,815 $ 1,215
Apr 5, 10 AM $ 0.000533
+0.03%
$ 80,883 $ 1,215
Apr 5, 9 AM $ 0.000532
+0.50%
$ 80,696 $ 1,218
Apr 5, 7 AM $ 0.000531
+0.38%
$ 80,603 $ 2,484
Apr 5, 3 AM $ 0.000531
+0.00%
$ 80,563 $ 2,495
Apr 5, 1 AM $ 0.000529
+0.00%
$ 80,238 $ 2,387
Apr 5, 12 AM $ 0.000531
-0.24%
$ 80,606 $ 2,386
Apr 4, 9 PM $ 0.000528
-0.14%
$ 80,147 $ 2,733
Apr 4, 8 PM $ 0.000529
+0.00%
$ 80,263 $ 2,754
Apr 4, 7 PM $ 0.000528
+0.70%
$ 80,123 $ 2,754
Apr 4, 4 PM $ 0.000525
+0.03%
$ 79,644 $ 3,008
Apr 4, 3 PM $ 0.000525
+0.08%
$ 79,622 $ 3,024
Apr 4, 1 PM $ 0.000527
+0.18%
$ 79,919 $ 3,094
Apr 4, 12 PM $ 0.000526
-3.73%
$ 79,778 $ 3,161
Apr 4, 11 AM $ 0.000546
+0.07%
$ 82,803 $ 2,704
Apr 4, 10 AM $ 0.000545
-0.37%
$ 82,706 $ 2,705
Apr 4, 9 AM $ 0.000547
+0.17%
$ 83,023 $ 2,750
Apr 4, 8 AM $ 0.000546
+0.10%
$ 82,869 $ 1,497
Apr 4, 7 AM $ 0.000545
-0.11%
$ 82,614 $ 1,615
Apr 4, 6 AM $ 0.000545
+0.33%
$ 82,709 $ 1,635
Apr 4, 5 AM $ 0.000544
+0.01%
$ 82,437 $ 1,670
Apr 4, 4 AM $ 0.000544
-0.12%
$ 82,444 $ 1,671
Apr 4, 2 AM $ 0.000544
+0.01%
$ 82,578 $ 12,022
Apr 4, 1 AM $ 0.000544
-0.04%
$ 82,531 $ 12,313
Apr 4, 12 AM $ 0.000544
+0.00%
$ 82,580 $ 12,311
Apr 3, 10 PM $ 0.000544
+1.58%
$ 82,561 $ 12,286