Alpaca Finance Historical Data

ALPACA Page 45
Download
Date Close Price change Market cap Trading volume
Mar 25, 11 PM $ 0.000648
-0.43%
$ 98,231 $ 4,085
Mar 25, 10 PM $ 0.00065
+0.61%
$ 98,653 $ 4,293
Mar 25, 9 PM $ 0.000647
-5.18%
$ 98,055 $ 4,393
Mar 25, 8 PM $ 0.000682
-0.11%
$ 103,411 $ 3,345
Mar 25, 7 PM $ 0.000683
+0.06%
$ 103,526 $ 3,716
Mar 25, 6 PM $ 0.000682
-0.04%
$ 103,464 $ 3,902
Mar 25, 5 PM $ 0.000682
+0.09%
$ 103,505 $ 3,917
Mar 25, 4 PM $ 0.000682
+0.35%
$ 103,410 $ 4,118
Mar 25, 3 PM $ 0.000679
-7.42%
$ 103,050 $ 4,080
Mar 25, 2 PM $ 0.000741
-4.75%
$ 112,407 $ 3,746
Mar 25, 1 PM $ 0.000778
-1.30%
$ 118,017 $ 3,989
Mar 25, 11 AM $ 0.000674
-0.07%
$ 102,195 $ 4,323
Mar 25, 10 AM $ 0.000675
+0.22%
$ 102,321 $ 4,461
Mar 25, 9 AM $ 0.000673
+0.18%
$ 102,045 $ 6,537
Mar 25, 8 AM $ 0.000672
-10.43%
$ 101,863 $ 6,486
Mar 25, 7 AM $ 0.000751
+0.06%
$ 113,942 $ 6,181
Mar 25, 6 AM $ 0.00075
-1.12%
$ 113,688 $ 6,928
Mar 25, 5 AM $ 0.000758
+4.32%
$ 115,021 $ 6,800
Mar 25, 4 AM $ 0.000727
+0.45%
$ 110,260 $ 6,848
Mar 25, 3 AM $ 0.000724
+0.38%
$ 109,746 $ 8,489
Mar 25, 2 AM $ 0.000721
+2.98%
$ 109,329 $ 9,900
Mar 25, 1 AM $ 0.0007
+0.00%
$ 106,168 $ 9,599
Mar 25, 12 AM $ 0.0007
-1.20%
$ 106,168 $ 9,629
Mar 24, 11 PM $ 0.000709
+0.00%
$ 107,460 $ 9,629
Mar 24, 10 PM $ 0.000708
+0.19%
$ 107,457 $ 9,629
Mar 24, 9 PM $ 0.000707
+2.53%
$ 107,250 $ 9,385
Mar 24, 8 PM $ 0.00069
+0.06%
$ 104,605 $ 9,641
Mar 24, 7 PM $ 0.000689
+0.31%
$ 104,541 $ 9,735
Mar 24, 6 PM $ 0.000687
+0.21%
$ 104,214 $ 21,855
Mar 24, 5 PM $ 0.000686
+3.26%
$ 103,999 $ 23,287
Mar 24, 4 PM $ 0.000664
+0.01%
$ 100,714 $ 9,821
Mar 24, 3 PM $ 0.000663
+0.30%
$ 100,484 $ 11,108
Mar 24, 2 PM $ 0.000662
+0.09%
$ 100,458 $ 11,284
Mar 24, 1 PM $ 0.000662
+0.21%
$ 100,433 $ 12,244
Mar 24, 12 PM $ 0.000661
-0.52%
$ 100,225 $ 38,058
Mar 24, 11 AM $ 0.000664
+0.22%
$ 100,759 $ 39,035
Mar 24, 10 AM $ 0.000663
-0.60%
$ 100,540 $ 39,060
Mar 24, 9 AM $ 0.000667
-8.50%
$ 101,150 $ 40,044
Mar 24, 8 AM $ 0.000729
+1.08%
$ 110,539 $ 63,829
Mar 24, 7 AM $ 0.000719
+1.27%
$ 109,122 $ 64,872
Mar 24, 6 AM $ 0.00071
+0.14%
$ 107,759 $ 66,030
Mar 24, 5 AM $ 0.000709
-0.05%
$ 107,607 $ 67,773
Mar 24, 4 AM $ 0.00071
+0.89%
$ 107,658 $ 69,805
Mar 24, 3 AM $ 0.000704
-1.95%
$ 106,706 $ 68,963
Mar 24, 2 AM $ 0.000722
-6.09%
$ 109,472 $ 42,415
Mar 24, 1 AM $ 0.000769
-2.14%
$ 116,639 $ 66,508
Mar 24, 12 AM $ 0.000801
+1.07%
$ 121,507 $ 63,749
Mar 23, 11 PM $ 0.000792
-1.07%
$ 120,078 $ 62,750
Mar 23, 10 PM $ 0.0008
+0.11%
$ 121,303 $ 63,499
Mar 23, 9 PM $ 0.000802
-1.98%
$ 121,650 $ 63,247