Alpaca Finance Historical Data

ALPACA Page 50
Download
Date Close Price change Market cap Trading volume
May 21, 6 PM $0.000762
-0.64%
$115,631 $10,844
May 21, 5 PM $0.000767
+1.32%
$116,401 $10,829
May 21, 4 PM $0.000758
-6.31%
$114,930 $10,670
May 21, 3 PM $0.000809
-2.27%
$122,653 $9,287
May 21, 2 PM $0.000832
-0.21%
$126,197 $8,634
May 21, 1 PM $0.000836
+0.66%
$126,746 $8,725
May 21, 12 PM $0.000835
-2.22%
$126,619 $8,685
May 21, 11 AM $0.000846
-1.64%
$128,316 $8,813
May 21, 10 AM $0.000865
-2.97%
$131,148 $8,386
May 21, 9 AM $0.000867
+0.03%
$131,445 $8,220
May 21, 8 AM $0.000866
-0.88%
$131,383 $8,216
May 21, 7 AM $0.000873
+2.96%
$132,451 $8,289
May 21, 6 AM $0.000879
+1.11%
$133,250 $7,349
May 21, 5 AM $0.000875
+0.65%
$132,681 $7,461
May 21, 4 AM $0.000869
+2.24%
$131,865 $7,176
May 21, 3 AM $0.00085
+7.15%
$128,978 $6,271
May 21, 2 AM $0.000794
+0.58%
$120,357 $4,659
May 21, 1 AM $0.000789
+3.92%
$119,661 $4,372
May 21, 12 AM $0.000758
+4.37%
$115,033 $3,519
May 20, 11 PM $0.000727
+10.72%
$110,244 $2,713
May 20, 10 PM $0.000656
+2.61%
$99,555 $679
May 20, 9 PM $0.000639
-0.01%
$96,941 $156
May 20, 8 PM $0.000644
+0.00%
$97,663 $226
May 20, 5 PM $0.000648
-0.03%
$98,254 $227
May 20, 4 PM $0.000647
-0.02%
$98,095 $240
May 20, 3 PM $0.000647
+0.11%
$98,111 $286
May 20, 2 PM $0.00064
+0.05%
$97,103 $286
May 20, 1 PM $0.00064
+0.01%
$97,018 $288
May 20, 12 PM $0.000636
+0.30%
$96,457 $295
May 20, 11 AM $0.000634
-0.01%
$96,166 $287
May 20, 9 AM $0.000638
-0.08%
$96,735 $272
May 20, 8 AM $0.000638
+0.06%
$96,779 $276
May 20, 7 AM $0.000638
+0.27%
$96,713 $276
May 20, 5 AM $0.00063
+0.40%
$95,624 $361
May 20, 12 AM $0.00063
+0.63%
$95,530 $353
May 19, 11 PM $0.000626
-0.51%
$94,937 $319
May 19, 7 PM $0.000625
+0.25%
$94,785 $1,018
May 19, 6 PM $0.000623
-0.62%
$94,517 $998
May 19, 4 PM $0.000629
-0.07%
$95,435 $1,013
May 19, 3 PM $0.00063
-0.85%
$95,512 $1,006
May 19, 2 PM $0.000635
-0.09%
$96,334 $962
May 19, 1 PM $0.000635
+0.43%
$96,360 $962
May 19, 12 PM $0.000633
+0.24%
$95,953 $952
May 19, 11 AM $0.000634
-0.88%
$96,087 $958
May 19, 10 AM $0.000636
+0.00%
$96,443 $1,476
May 19, 9 AM $0.000635
+0.38%
$96,238 $1,475
May 19, 8 AM $0.000633
-1.53%
$95,951 $1,483
May 19, 7 AM $0.000644
+0.00%
$97,725 $1,599
May 19, 6 AM $0.000644
-0.07%
$97,750 $1,600
May 19, 5 AM $0.000642
+0.78%
$97,338 $1,677