Alpaca Finance Historical Data

ALPACA Page 61
Download
Date Close Price change Market cap Trading volume
Feb 21, 3 AM $ 0.00207
-0.13%
$ 314,141 $ 125,044
Feb 21, 2 AM $ 0.00208
-0.19%
$ 316,086 $ 153,361
Feb 21, 1 AM $ 0.00208
-2.24%
$ 314,764 $ 153,116
Feb 21, 12 AM $ 0.00212
-7.43%
$ 321,972 $ 152,057
Feb 20, 11 PM $ 0.00229
+2.42%
$ 347,803 $ 138,522
Feb 20, 10 PM $ 0.00224
-4.61%
$ 339,577 $ 135,134
Feb 20, 9 PM $ 0.00235
-1.04%
$ 355,997 $ 132,576
Feb 20, 8 PM $ 0.00237
-4.39%
$ 359,755 $ 131,231
Feb 20, 7 PM $ 0.00248
+18.73%
$ 372,830 $ 121,197
Feb 20, 6 PM $ 0.00209
+1.27%
$ 316,660 $ 87,447
Feb 20, 5 PM $ 0.00206
+9.87%
$ 312,966 $ 86,250
Feb 20, 4 PM $ 0.00188
+0.23%
$ 284,853 $ 76,464
Feb 20, 3 PM $ 0.00187
+0.32%
$ 284,175 $ 76,459
Feb 20, 2 PM $ 0.00187
-0.07%
$ 283,266 $ 75,164
Feb 20, 1 PM $ 0.00187
+0.87%
$ 282,452 $ 75,279
Feb 20, 12 PM $ 0.00185
-0.15%
$ 281,075 $ 83,163
Feb 20, 11 AM $ 0.00186
+1.34%
$ 281,518 $ 81,944
Feb 20, 10 AM $ 0.00183
+0.55%
$ 277,790 $ 81,131
Feb 20, 9 AM $ 0.00182
-1.06%
$ 276,265 $ 82,131
Feb 20, 8 AM $ 0.00184
-0.36%
$ 279,231 $ 80,102
Feb 20, 7 AM $ 0.00185
-1.56%
$ 280,229 $ 78,094
Feb 20, 6 AM $ 0.00188
+0.83%
$ 284,618 $ 76,823
Feb 20, 5 AM $ 0.00186
+0.52%
$ 282,624 $ 76,151
Feb 20, 4 AM $ 0.00185
+0.32%
$ 281,158 $ 76,139
Feb 20, 3 AM $ 0.00185
-0.92%
$ 280,249 $ 76,267
Feb 20, 2 AM $ 0.00186
+0.35%
$ 282,860 $ 76,574
Feb 20, 1 AM $ 0.00186
-0.06%
$ 281,389 $ 79,081
Feb 20, 12 AM $ 0.00186
+1.28%
$ 281,554 $ 78,979
Feb 19, 11 PM $ 0.00183
-0.04%
$ 277,989 $ 78,733
Feb 19, 10 PM $ 0.00183
-3.07%
$ 278,108 $ 78,621
Feb 19, 9 PM $ 0.00189
+3.12%
$ 286,904 $ 76,642
Feb 19, 8 PM $ 0.00183
+3.90%
$ 278,226 $ 74,700
Feb 19, 7 PM $ 0.00177
+0.41%
$ 267,788 $ 68,337
Feb 19, 6 PM $ 0.00176
+0.91%
$ 266,690 $ 68,035
Feb 19, 5 PM $ 0.00175
+0.02%
$ 265,327 $ 64,575
Feb 19, 4 PM $ 0.00175
+1.22%
$ 265,266 $ 64,609
Feb 19, 3 PM $ 0.00173
-0.49%
$ 262,055 $ 64,141
Feb 19, 2 PM $ 0.00174
+0.15%
$ 263,345 $ 64,106
Feb 19, 1 PM $ 0.00173
-0.85%
$ 261,979 $ 64,294
Feb 19, 12 PM $ 0.00175
-0.03%
$ 265,153 $ 64,805
Feb 19, 11 AM $ 0.00175
+0.28%
$ 265,728 $ 65,244
Feb 19, 10 AM $ 0.00174
+0.84%
$ 264,483 $ 64,917
Feb 19, 9 AM $ 0.00173
+0.68%
$ 262,277 $ 63,008
Feb 19, 8 AM $ 0.00172
-2.19%
$ 260,501 $ 62,609
Feb 19, 7 AM $ 0.00176
-0.01%
$ 267,347 $ 61,908
Feb 19, 6 AM $ 0.00176
+1.07%
$ 267,365 $ 62,320
Feb 19, 5 AM $ 0.00174
-0.24%
$ 263,890 $ 63,721
Feb 19, 4 AM $ 0.00174
+0.16%
$ 264,512 $ 64,346
Feb 19, 3 AM $ 0.00174
-2.02%
$ 264,097 $ 65,634
Feb 19, 2 AM $ 0.00178
+0.12%
$ 269,555 $ 68,924