Alpaca Finance Historical Data

ALPACA Page 62
Download
Date Close Price change Market cap Trading volume
Apr 22, 2 AM $0.000549
+0.26%
$83,220 $157
Apr 22, 1 AM $0.000547
+0.00%
$82,981 $139
Apr 22, 12 AM $0.000545
-0.20%
$82,682 $139
Apr 21, 11 PM $0.000546
+0.18%
$82,838 $108
Apr 21, 8 PM $0.000543
+0.40%
$82,307 $101
Apr 21, 7 PM $0.000541
-0.40%
$81,994 $81
Apr 21, 6 PM $0.000543
-0.04%
$82,418 $67
Apr 21, 5 PM $0.000545
+0.05%
$82,681 $75
Apr 21, 4 PM $0.000544
+0.00%
$82,442 $72
Apr 21, 3 PM $0.000544
-0.05%
$82,551 $287
Apr 21, 2 PM $0.000544
+0.00%
$82,541 $714
Apr 21, 1 PM $0.000545
+0.06%
$82,698 $1,535
Apr 21, 12 PM $0.000546
-0.33%
$82,742 $1,534
Apr 21, 11 AM $0.000549
-0.21%
$83,195 $1,532
Apr 21, 10 AM $0.000549
+0.38%
$83,260 $1,551
Apr 21, 9 AM $0.000547
-0.06%
$83,025 $1,533
Apr 21, 8 AM $0.000546
+0.38%
$82,829 $1,525
Apr 21, 7 AM $0.000545
-0.09%
$82,688 $1,527
Apr 21, 6 AM $0.000544
+0.00%
$82,525 $1,335
Apr 21, 5 AM $0.000545
+0.08%
$82,601 $1,304
Apr 21, 2 AM $0.000544
+0.00%
$82,561 $1,338
Apr 20, 10 PM $0.000545
+0.10%
$82,646 $1,603
Apr 20, 9 PM $0.000544
+0.00%
$82,515 $1,602
Apr 20, 8 PM $0.000544
-0.05%
$82,538 $1,602
Apr 20, 7 PM $0.000544
+0.17%
$82,539 $1,617
Apr 20, 6 PM $0.000543
+0.06%
$82,304 $1,612
Apr 20, 5 PM $0.000542
+0.22%
$82,226 $1,627
Apr 20, 4 PM $0.000541
-0.13%
$82,084 $1,642
Apr 20, 3 PM $0.000539
+0.26%
$81,797 $1,640
Apr 20, 2 PM $0.000538
+3.93%
$81,593 $1,705
Apr 20, 11 AM $0.000574
+0.17%
$87,075 $243
Apr 20, 10 AM $0.000567
+0.19%
$85,966 $227
Apr 20, 8 AM $0.000571
+0.00%
$86,634 $227
Apr 20, 7 AM $0.000572
+1.20%
$86,722 $228
Apr 20, 5 AM $0.000566
-0.24%
$85,877 $227
Apr 20, 3 AM $0.000569
+0.00%
$86,372 $231
Apr 20, 2 AM $0.00057
+0.01%
$86,381 $230
Apr 20, 1 AM $0.000569
+0.62%
$86,365 $233
Apr 20, 12 AM $0.000566
-20.79%
$85,788 $218
Apr 19, 11 PM $0.000714
-0.16%
$108,310 $15
Apr 19, 10 PM $0.000715
-0.86%
$108,480 $226
Apr 19, 7 PM $0.00057
+0.26%
$86,423 $293
Apr 19, 6 PM $0.000569
+0.34%
$86,316 $289
Apr 19, 5 PM $0.000567
+0.04%
$86,023 $257
Apr 19, 4 PM $0.000568
-0.41%
$86,109 $309
Apr 19, 3 PM $0.00057
+0.28%
$86,484 $415
Apr 19, 2 PM $0.000569
+0.70%
$86,261 $459
Apr 19, 1 PM $0.000564
-0.20%
$85,608 $589
Apr 19, 11 AM $0.000563
+0.00%
$85,418 $633
Apr 19, 10 AM $0.000563
-0.28%
$85,408 $689