Alpaca Finance Historical Data

ALPACA Page 42
Download
Date Close Price change Market cap Trading volume
Apr 1, 4 PM $ 0.000588
+3.43%
$ 89,143 $ 2,965
Apr 1, 3 PM $ 0.000568
+0.08%
$ 86,182 $ 2,663
Apr 1, 2 PM $ 0.000568
-0.18%
$ 86,116 $ 3,161
Apr 1, 1 PM $ 0.000569
-0.10%
$ 86,271 $ 3,165
Apr 1, 12 PM $ 0.000568
-0.06%
$ 86,106 $ 3,308
Apr 1, 11 AM $ 0.000568
+0.46%
$ 86,187 $ 3,353
Apr 1, 10 AM $ 0.000566
-0.24%
$ 85,827 $ 3,452
Apr 1, 9 AM $ 0.000569
+0.10%
$ 86,282 $ 3,507
Apr 1, 8 AM $ 0.000568
+0.09%
$ 86,193 $ 3,810
Apr 1, 7 AM $ 0.000568
-0.45%
$ 86,102 $ 4,816
Apr 1, 6 AM $ 0.000569
+0.15%
$ 86,227 $ 3,957
Apr 1, 5 AM $ 0.000568
+0.38%
$ 86,081 $ 4,057
Apr 1, 4 AM $ 0.000565
-1.73%
$ 85,752 $ 4,028
Apr 1, 3 AM $ 0.000575
+0.36%
$ 87,194 $ 5,912
Apr 1, 2 AM $ 0.000575
+0.00%
$ 87,198 $ 5,961
Apr 1, 1 AM $ 0.000577
+0.00%
$ 87,510 $ 5,967
Apr 1, 12 AM $ 0.000577
+0.44%
$ 87,488 $ 5,983
Mar 31, 9 PM $ 0.000584
+6.81%
$ 88,553 $ 5,859
Mar 31, 8 PM $ 0.000547
+0.19%
$ 82,909 $ 5,152
Mar 31, 7 PM $ 0.000546
-0.04%
$ 82,756 $ 5,708
Mar 31, 6 PM $ 0.000546
+0.16%
$ 82,774 $ 5,714
Mar 31, 5 PM $ 0.000543
+0.26%
$ 82,310 $ 5,697
Mar 31, 4 PM $ 0.000542
+0.00%
$ 82,189 $ 5,688
Mar 31, 3 PM $ 0.000542
+0.25%
$ 82,234 $ 5,682
Mar 31, 2 PM $ 0.000542
-0.03%
$ 82,222 $ 5,232
Mar 31, 1 PM $ 0.000541
+0.54%
$ 81,985 $ 5,239
Mar 31, 12 PM $ 0.000537
+1.17%
$ 81,519 $ 5,382
Mar 31, 11 AM $ 0.000531
+0.52%
$ 80,574 $ 5,190
Mar 31, 10 AM $ 0.000528
-0.04%
$ 80,140 $ 6,533
Mar 31, 9 AM $ 0.00053
-3.57%
$ 80,337 $ 7,380
Mar 31, 8 AM $ 0.000549
-10.13%
$ 83,324 $ 7,157
Mar 31, 7 AM $ 0.000611
-5.67%
$ 92,702 $ 6,184
Mar 31, 6 AM $ 0.000647
-1.27%
$ 98,193 $ 5,616
Mar 31, 5 AM $ 0.000656
-0.02%
$ 99,477 $ 5,518
Mar 31, 4 AM $ 0.000656
+20.15%
$ 99,444 $ 5,522
Mar 31, 3 AM $ 0.000546
-0.13%
$ 82,836 $ 3,242
Mar 31, 2 AM $ 0.000547
+0.06%
$ 82,892 $ 3,250
Mar 31, 1 AM $ 0.000546
+0.32%
$ 82,844 $ 3,265
Mar 30, 11 PM $ 0.000543
+0.00%
$ 82,412 $ 3,841
Mar 30, 10 PM $ 0.000543
-0.09%
$ 82,411 $ 4,044
Mar 30, 9 PM $ 0.000544
+0.46%
$ 82,475 $ 4,149
Mar 30, 8 PM $ 0.000541
+4.48%
$ 82,031 $ 4,404
Mar 30, 7 PM $ 0.000519
-0.01%
$ 78,655 $ 3,751
Mar 30, 6 PM $ 0.000518
-0.27%
$ 78,630 $ 3,747
Mar 30, 5 PM $ 0.000522
-0.06%
$ 79,145 $ 3,840
Mar 30, 4 PM $ 0.000522
-0.02%
$ 79,238 $ 3,980
Mar 30, 3 PM $ 0.000523
+0.44%
$ 79,257 $ 3,969
Mar 30, 2 PM $ 0.00052
-0.26%
$ 78,904 $ 3,949
Mar 30, 1 PM $ 0.000522
+1.30%
$ 79,121 $ 3,948
Mar 30, 12 PM $ 0.000515
-0.59%
$ 78,105 $ 3,908