Alpaca Finance Historical Data

ALPACA Page 54
Download
Date Close Price change Market cap Trading volume
Mar 7, 1 PM $ 0.00183
-0.05%
$ 277,112 $ 78,007
Mar 7, 12 PM $ 0.00183
+0.69%
$ 278,202 $ 77,364
Mar 7, 11 AM $ 0.00183
+0.22%
$ 277,012 $ 78,149
Mar 7, 10 AM $ 0.00182
-0.83%
$ 275,775 $ 78,578
Mar 7, 9 AM $ 0.00183
-0.01%
$ 277,347 $ 78,451
Mar 7, 8 AM $ 0.00183
+1.02%
$ 277,316 $ 78,550
Mar 7, 7 AM $ 0.00181
-2.92%
$ 274,524 $ 77,864
Mar 7, 6 AM $ 0.00186
+0.16%
$ 282,781 $ 74,221
Mar 7, 5 AM $ 0.00186
-1.58%
$ 282,407 $ 73,859
Mar 7, 4 AM $ 0.00189
-0.48%
$ 286,944 $ 72,661
Mar 7, 3 AM $ 0.0019
-0.20%
$ 288,337 $ 74,932
Mar 7, 2 AM $ 0.0019
-4.57%
$ 288,919 $ 76,394
Mar 7, 1 AM $ 0.002
+1.98%
$ 302,739 $ 69,251
Mar 7, 12 AM $ 0.00196
+0.79%
$ 296,860 $ 67,312
Mar 6, 11 PM $ 0.00194
-0.44%
$ 294,479 $ 67,124
Mar 6, 10 PM $ 0.00195
+0.44%
$ 295,772 $ 67,337
Mar 6, 9 PM $ 0.00194
+0.60%
$ 294,487 $ 65,539
Mar 6, 8 PM $ 0.00193
-0.30%
$ 292,717 $ 65,188
Mar 6, 7 PM $ 0.00194
-0.49%
$ 293,596 $ 66,103
Mar 6, 6 PM $ 0.00195
-1.19%
$ 295,045 $ 66,141
Mar 6, 5 PM $ 0.00197
+0.41%
$ 298,612 $ 65,576
Mar 6, 4 PM $ 0.00196
-1.14%
$ 297,404 $ 65,722
Mar 6, 3 PM $ 0.00198
-0.26%
$ 300,829 $ 65,157
Mar 6, 2 PM $ 0.00199
-0.99%
$ 301,603 $ 65,329
Mar 6, 1 PM $ 0.00201
-0.71%
$ 304,629 $ 63,087
Mar 6, 12 PM $ 0.00202
-0.46%
$ 306,795 $ 63,530
Mar 6, 11 AM $ 0.00203
+0.52%
$ 308,218 $ 62,256
Mar 6, 10 AM $ 0.00202
-0.11%
$ 305,904 $ 62,469
Mar 6, 9 AM $ 0.00202
-0.12%
$ 306,246 $ 65,243
Mar 6, 8 AM $ 0.00202
+0.18%
$ 306,613 $ 65,756
Mar 6, 7 AM $ 0.00202
+1.35%
$ 306,049 $ 65,335
Mar 6, 6 AM $ 0.00199
+0.66%
$ 301,986 $ 64,739
Mar 6, 5 AM $ 0.00198
-0.16%
$ 300,010 $ 63,979
Mar 6, 4 AM $ 0.00198
-0.82%
$ 300,486 $ 64,534
Mar 6, 3 AM $ 0.002
+0.00%
$ 302,967 $ 64,379
Mar 6, 2 AM $ 0.002
-0.83%
$ 302,980 $ 65,936
Mar 6, 1 AM $ 0.00201
-0.34%
$ 305,508 $ 65,769
Mar 6, 12 AM $ 0.00202
+1.13%
$ 306,536 $ 65,721
Mar 5, 11 PM $ 0.002
+0.08%
$ 303,105 $ 43,843
Mar 5, 10 PM $ 0.002
+1.52%
$ 302,850 $ 44,364
Mar 5, 9 PM $ 0.00197
+1.32%
$ 298,314 $ 44,259
Mar 5, 8 PM $ 0.00194
-2.08%
$ 294,436 $ 44,262
Mar 5, 7 PM $ 0.00198
+0.27%
$ 300,679 $ 44,179
Mar 5, 6 PM $ 0.00198
-0.06%
$ 299,873 $ 44,392
Mar 5, 5 PM $ 0.00198
-2.56%
$ 300,048 $ 44,203
Mar 5, 4 PM $ 0.00203
-0.42%
$ 307,916 $ 43,511
Mar 5, 3 PM $ 0.00204
-0.39%
$ 309,259 $ 44,009
Mar 5, 2 PM $ 0.00205
+0.87%
$ 310,460 $ 43,317
Mar 5, 1 PM $ 0.00203
-0.55%
$ 307,786 $ 43,325
Mar 5, 12 PM $ 0.00204
-0.09%
$ 309,481 $ 43,150