Alpaca Finance Historical Data

ALPACA Page 52
Download
Date Close Price change Market cap Trading volume
May 16, 9 PM $0.000601
-0.43%
$91,119 $3,953
May 16, 8 PM $0.000603
+5.69%
$91,514 $3,339
May 16, 7 PM $0.000593
+0.00%
$89,969 $5,486
May 16, 6 PM $0.00059
+6.65%
$89,521 $5,522
May 16, 5 PM $0.000553
+0.00%
$-- $4,116
May 16, 4 PM $0.000553
+0.14%
$83,848 $4,114
May 16, 3 PM $0.000553
-0.40%
$83,820 $4,111
May 16, 2 PM $0.000558
+1.12%
$84,602 $4,238
May 16, 1 PM $0.000553
+0.00%
$83,827 $4,270
May 16, 12 PM $0.000553
+0.74%
$83,828 $4,694
May 16, 11 AM $0.000535
+0.00%
$81,143 $4,993
May 16, 10 AM $0.000551
+0.00%
$83,611 $5,277
May 16, 9 AM $0.00055
-1.32%
$83,477 $5,337
May 16, 8 AM $0.00056
+0.00%
$85,005 $5,908
May 16, 7 AM $0.000562
-0.96%
$85,247 $5,920
May 16, 6 AM $0.000568
-0.09%
$86,108 $5,945
May 16, 5 AM $0.000562
-0.51%
$85,243 $6,380
May 16, 4 AM $0.000564
-0.56%
$85,601 $6,491
May 16, 3 AM $0.000567
-2.08%
$86,045 $6,494
May 16, 2 AM $0.000576
+0.03%
$87,337 $6,534
May 16, 1 AM $0.000575
+1.23%
$87,144 $5,972
May 16, 12 AM $0.000568
+0.45%
$86,120 $5,862
May 15, 11 PM $0.000564
+0.00%
$85,466 $5,850
May 15, 9 PM $0.000581
+0.00%
$88,189 $5,422
May 15, 8 PM $0.000581
+5.02%
$88,189 $5,486
May 15, 6 PM $0.000575
+0.15%
$87,135 $3,097
May 15, 5 PM $0.000574
+4.03%
$87,104 $2,791
May 15, 4 PM $0.000555
-0.68%
$84,129 $2,736
May 15, 3 PM $0.000558
-1.62%
$84,687 $3,051
May 15, 2 PM $0.000568
-1.74%
$86,085 $2,967
May 15, 1 PM $0.000581
-0.44%
$88,090 $3,017
May 15, 12 PM $0.000583
+0.25%
$88,479 $2,441
May 15, 11 AM $0.000579
+0.85%
$87,771 $2,213
May 15, 10 AM $0.000574
-0.77%
$86,998 $1,815
May 15, 9 AM $0.000574
+0.27%
$86,990 $1,828
May 15, 8 AM $0.00057
-1.17%
$86,504 $1,491
May 15, 7 AM $0.000577
+1.25%
$87,543 $1,559
May 15, 6 AM $0.000571
+0.39%
$86,532 $1,545
May 15, 5 AM $0.00057
-0.50%
$86,429 $985
May 15, 4 AM $0.000573
+0.71%
$86,943 $900
May 15, 3 AM $0.000568
+0.72%
$86,200 $880
May 15, 2 AM $0.000567
+0.13%
$85,988 $881
May 15, 1 AM $0.000574
-3.07%
$87,097 $881
May 15, 12 AM $0.000576
+1.24%
$87,389 $903
May 14, 11 PM $0.000569
+1.17%
$86,303 $889
May 14, 9 PM $0.00057
-2.19%
$86,393 $889
May 14, 8 PM $0.000574
+0.00%
$86,998 $706
May 14, 7 PM $0.000568
+0.93%
$86,149 $706
May 14, 6 PM $0.000563
-1.24%
$85,348 $706
May 14, 5 PM $0.000568
-0.48%
$86,211 $719