Alpaca Finance Historical Data

ALPACA Page 53
Download
Date Close Price change Market cap Trading volume
May 14, 5 PM $0.000568
-0.48%
$86,211 $719
May 14, 4 PM $0.000571
+1.91%
$86,623 $405
May 14, 3 PM $0.00056
-2.16%
$84,928 $379
May 14, 2 PM $0.000572
+2.42%
$86,698 $363
May 14, 1 PM $0.000558
-0.02%
$84,631 $360
May 14, 12 PM $0.000559
+0.00%
$84,725 $312
May 14, 10 AM $0.000526
-3.13%
$79,841 $322
May 14, 9 AM $0.000532
+0.00%
$80,759 $344
May 14, 8 AM $0.000532
+1.29%
$80,763 $147
May 14, 7 AM $0.000526
+9.35%
$79,706 $114
May 14, 6 AM $0.000472
+3.96%
$71,645 $94
May 14, 5 AM $0.000454
-1.45%
$68,879 $88
May 14, 4 AM $0.000455
-5.83%
$69,010 $88
May 14, 3 AM $0.000493
+7.04%
$74,714 $109
May 14, 1 AM $0.000493
+0.00%
$74,834 $126
May 14, 12 AM $0.0005
+5.84%
$75,825 $143
May 13, 8 PM $0.000441
+0.00%
$66,815 $226
May 13, 7 PM $0.000473
-3.43%
$71,705 $226
May 13, 6 PM $0.000451
+0.00%
$68,340 $233
May 13, 5 PM $0.000461
-0.19%
$69,847 $245
May 13, 3 PM $0.000483
-2.26%
$73,317 $256
May 13, 2 PM $0.000495
+0.73%
$75,009 $612
May 13, 1 PM $0.000468
-1.75%
$70,920 $955
May 13, 12 PM $0.000487
+10.35%
$73,917 $1,118
May 13, 11 AM $0.000442
-5.52%
$66,980 $1,336
May 13, 10 AM $0.000466
-2.20%
$70,616 $1,557
May 13, 9 AM $0.000451
+0.17%
$68,427 $1,572
May 13, 8 AM $0.000437
-6.91%
$66,282 $1,481
May 13, 7 AM $0.000562
+0.00%
$85,283 $1,759
May 13, 6 AM $0.000475
-15.47%
$72,111 $1,850
May 13, 4 AM $0.000447
-5.71%
$67,812 $1,915
May 13, 3 AM $0.000484
-1.54%
$73,464 $2,444
May 13, 2 AM $0.000485
+0.00%
$73,583 $2,487
May 13, 1 AM $0.000485
+1.80%
$73,568 $2,454
May 13, 12 AM $0.000476
-0.23%
$72,208 $2,373
May 12, 11 PM $0.000471
+1.34%
$71,446 $2,375
May 12, 10 PM $0.000472
-1.80%
$71,566 $2,388
May 12, 9 PM $0.000481
-0.07%
$72,878 $2,429
May 12, 8 PM $0.000481
+0.44%
$72,933 $2,429
May 12, 7 PM $0.000478
-1.43%
$72,486 $2,644
May 12, 6 PM $0.000479
-0.36%
$72,705 $2,872
May 12, 5 PM $0.000481
+0.42%
$72,970 $3,112
May 12, 4 PM $0.000479
+0.00%
$72,682 $3,277
May 12, 3 PM $0.000479
-1.64%
$72,663 $3,278
May 12, 2 PM $0.00048
+0.14%
$72,876 $2,960
May 12, 1 PM $0.00048
+1.30%
$72,800 $2,960
May 12, 12 PM $0.000474
-7.71%
$71,871 $2,519
May 12, 10 AM $0.000496
+0.00%
$75,152 $2,380
May 12, 9 AM $0.0005
+0.00%
$75,782 $2,402
May 12, 8 AM $0.000509
+0.84%
$77,232 $2,402