Alpaca Finance Historical Data

ALPACA Page 48
Download
Date Close Price change Market cap Trading volume
Mar 19, 8 PM $ 0.00129
-5.26%
$ 196,120 $ 65,058
Mar 19, 7 PM $ 0.00136
+8.94%
$ 207,013 $ 83,251
Mar 19, 6 PM $ 0.00124
-0.98%
$ 187,731 $ 64,013
Mar 19, 5 PM $ 0.00125
-2.15%
$ 189,747 $ 83,024
Mar 19, 4 PM $ 0.00129
-0.42%
$ 195,576 $ 85,771
Mar 19, 3 PM $ 0.00129
+0.07%
$ 196,080 $ 90,974
Mar 19, 2 PM $ 0.00129
-2.78%
$ 195,939 $ 91,819
Mar 19, 1 PM $ 0.00133
-1.20%
$ 202,399 $ 87,068
Mar 19, 12 PM $ 0.00135
+0.68%
$ 204,863 $ 88,962
Mar 19, 11 AM $ 0.00134
-7.32%
$ 203,477 $ 103,147
Mar 19, 10 AM $ 0.00144
-0.79%
$ 218,094 $ 108,828
Mar 19, 9 AM $ 0.00145
+4.50%
$ 219,830 $ 109,216
Mar 19, 8 AM $ 0.0014
-2.71%
$ 211,643 $ 108,133
Mar 19, 7 AM $ 0.00143
-1.32%
$ 217,544 $ 107,486
Mar 19, 6 AM $ 0.00145
+0.56%
$ 220,206 $ 104,961
Mar 19, 5 AM $ 0.00144
-1.50%
$ 218,987 $ 116,859
Mar 19, 4 AM $ 0.00147
-1.15%
$ 222,327 $ 120,020
Mar 19, 3 AM $ 0.00148
-0.05%
$ 224,908 $ 122,199
Mar 19, 2 AM $ 0.00148
+0.27%
$ 225,031 $ 125,193
Mar 19, 1 AM $ 0.00148
+1.27%
$ 224,429 $ 128,992
Mar 19, 12 AM $ 0.00146
-0.78%
$ 221,613 $ 128,853
Mar 18, 11 PM $ 0.00147
-2.58%
$ 223,362 $ 134,412
Mar 18, 10 PM $ 0.00151
-2.35%
$ 229,280 $ 142,243
Mar 18, 9 PM $ 0.00155
+0.10%
$ 234,796 $ 143,082
Mar 18, 8 PM $ 0.00155
+2.04%
$ 234,558 $ 159,843
Mar 18, 7 PM $ 0.00152
-1.92%
$ 229,860 $ 176,005
Mar 18, 6 PM $ 0.00155
+1.22%
$ 234,362 $ 183,546
Mar 18, 5 PM $ 0.00153
-3.30%
$ 231,638 $ 186,432
Mar 18, 4 PM $ 0.00158
+9.27%
$ 239,527 $ 161,741
Mar 18, 3 PM $ 0.00145
+1.16%
$ 219,205 $ 192,739
Mar 18, 2 PM $ 0.00143
+2.40%
$ 216,512 $ 203,616
Mar 18, 1 PM $ 0.00139
-0.04%
$ 211,438 $ 224,866
Mar 18, 12 PM $ 0.00139
-7.05%
$ 211,484 $ 256,931
Mar 18, 11 AM $ 0.0015
-1.45%
$ 227,527 $ 210,986
Mar 18, 10 AM $ 0.00152
+0.81%
$ 230,865 $ 238,489
Mar 18, 9 AM $ 0.00151
-0.64%
$ 229,019 $ 239,609
Mar 18, 8 AM $ 0.00152
+1.70%
$ 230,498 $ 249,766
Mar 18, 7 AM $ 0.00149
+1.52%
$ 226,650 $ 249,444
Mar 18, 6 AM $ 0.00147
-6.37%
$ 221,693 $ 248,900
Mar 18, 5 AM $ 0.00157
-0.46%
$ 238,213 $ 237,030
Mar 18, 4 AM $ 0.00158
-0.84%
$ 239,314 $ 234,424
Mar 18, 3 AM $ 0.00158
-1.14%
$ 239,663 $ 232,091
Mar 18, 2 AM $ 0.0016
+5.29%
$ 242,609 $ 228,025
Mar 18, 1 AM $ 0.00152
+0.77%
$ 230,410 $ 223,688
Mar 18, 12 AM $ 0.00151
-1.80%
$ 228,466 $ 222,092
Mar 17, 11 PM $ 0.00153
-3.85%
$ 232,659 $ 215,469
Mar 17, 10 PM $ 0.0016
+1.63%
$ 241,979 $ 212,141
Mar 17, 9 PM $ 0.00157
-3.34%
$ 238,059 $ 211,271
Mar 17, 8 PM $ 0.0016
-6.00%
$ 243,254 $ 194,015
Mar 17, 7 PM $ 0.00171
-2.37%
$ 258,768 $ 175,524