Alpaca Finance Historical Data

ALPACA Page 49
Download
Date Close Price change Market cap Trading volume
May 23, 9 PM $0.000726
-0.19%
$110,095 $911
May 23, 8 PM $0.000727
+1.21%
$110,216 $857
May 23, 7 PM $0.000717
+0.12%
$108,813 $1,021
May 23, 6 PM $0.000717
+2.22%
$108,719 $1,220
May 23, 5 PM $0.000699
+0.04%
$106,075 $827
May 23, 4 PM $0.000699
+0.13%
$106,059 $826
May 23, 3 PM $0.000698
+0.52%
$105,940 $798
May 23, 2 PM $0.000695
+0.48%
$105,371 $790
May 23, 1 PM $0.000691
+0.50%
$104,838 $998
May 23, 12 PM $0.000689
-0.11%
$104,500 $1,000
May 23, 11 AM $0.000689
+0.00%
$104,499 $1,208
May 23, 10 AM $0.000689
+0.00%
$104,491 $1,208
May 23, 9 AM $0.000689
-1.29%
$104,502 $1,210
May 23, 8 AM $0.000698
-0.01%
$105,937 $1,214
May 23, 7 AM $0.000699
-1.11%
$106,036 $1,224
May 23, 6 AM $0.000708
+0.06%
$107,318 $1,476
May 23, 5 AM $0.000707
-0.05%
$107,262 $1,477
May 23, 4 AM $0.000709
-0.13%
$107,470 $1,478
May 23, 3 AM $0.000709
+0.29%
$107,599 $1,504
May 23, 2 AM $0.000708
-0.08%
$107,439 $1,934
May 23, 1 AM $0.000709
-0.01%
$107,541 $2,613
May 23, 12 AM $0.000709
-0.58%
$107,568 $2,564
May 22, 11 PM $0.000713
-0.14%
$108,066 $3,122
May 22, 10 PM $0.000714
-0.26%
$108,265 $3,124
May 22, 9 PM $0.000716
+0.12%
$108,524 $3,814
May 22, 8 PM $0.000716
+0.27%
$108,561 $2,314
May 22, 7 PM $0.000714
-0.34%
$108,281 $4,565
May 22, 6 PM $0.000717
-0.85%
$108,763 $4,598
May 22, 5 PM $0.000722
+0.00%
$109,520 $4,666
May 22, 2 PM $0.000724
+0.00%
$109,736 $5,542
May 22, 1 PM $0.000719
+0.60%
$109,059 $5,545
May 22, 12 PM $0.000714
+0.26%
$108,222 $5,598
May 22, 11 AM $0.00068
-6.10%
$103,099 $5,427
May 22, 10 AM $0.000709
-3.17%
$108,612 $5,378
May 22, 9 AM $0.000732
+3.48%
$111,031 $5,519
May 22, 8 AM $0.00071
+1.03%
$107,680 $5,352
May 22, 7 AM $0.000702
-7.30%
$106,456 $4,873
May 22, 6 AM $0.00077
+0.00%
$116,818 $6,424
May 22, 5 AM $0.000792
+0.00%
$120,095 $6,424
May 22, 4 AM $0.000748
+2.89%
$113,464 $6,495
May 22, 3 AM $0.000729
-2.33%
$110,533 $7,337
May 22, 2 AM $0.000746
-3.22%
$113,213 $8,583
May 22, 1 AM $0.000759
+0.00%
$115,152 $7,963
May 22, 12 AM $0.000766
-0.99%
$116,153 $8,699
May 21, 11 PM $0.000774
-0.94%
$117,329 $9,993
May 21, 10 PM $0.000779
+0.20%
$118,187 $11,710
May 21, 9 PM $0.000778
+1.21%
$117,944 $11,927
May 21, 8 PM $0.000769
+1.88%
$116,645 $11,005
May 21, 7 PM $0.000755
-0.35%
$114,495 $10,835
May 21, 6 PM $0.000762
-0.64%
$115,631 $10,844