Alpaca Finance Historical Data

ALPACA Page 67
Download
Date Close Price change Market cap Trading volume
Feb 8, 9 PM $ 0.00176
-0.52%
$ 267,005 $ 76,050
Feb 8, 8 PM $ 0.00177
-0.41%
$ 268,398 $ 80,585
Feb 8, 7 PM $ 0.00179
+0.14%
$ 271,025 $ 81,631
Feb 8, 6 PM $ 0.00177
-0.59%
$ 269,052 $ 82,833
Feb 8, 5 PM $ 0.00178
-0.84%
$ 270,655 $ 84,697
Feb 8, 4 PM $ 0.0018
+0.11%
$ 272,452 $ 85,944
Feb 8, 3 PM $ 0.0018
-0.44%
$ 272,646 $ 86,469
Feb 8, 2 PM $ 0.00181
-0.48%
$ 273,852 $ 87,900
Feb 8, 1 PM $ 0.00181
+0.05%
$ 275,175 $ 87,316
Feb 8, 12 PM $ 0.00181
-0.85%
$ 274,331 $ 89,301
Feb 8, 11 AM $ 0.00182
+0.26%
$ 276,687 $ 90,377
Feb 8, 10 AM $ 0.00182
+0.45%
$ 275,976 $ 92,237
Feb 8, 9 AM $ 0.00181
+1.75%
$ 275,070 $ 94,354
Feb 8, 8 AM $ 0.00178
+1.50%
$ 270,337 $ 94,979
Feb 8, 7 AM $ 0.00176
-0.18%
$ 266,335 $ 95,329
Feb 8, 6 AM $ 0.00176
-0.10%
$ 266,384 $ 95,296
Feb 8, 5 AM $ 0.00177
+0.04%
$ 268,035 $ 101,639
Feb 8, 4 AM $ 0.00177
+0.67%
$ 267,934 $ 103,308
Feb 8, 3 AM $ 0.00175
-0.88%
$ 266,160 $ 105,286
Feb 8, 2 AM $ 0.00177
-0.57%
$ 268,533 $ 110,648
Feb 8, 1 AM $ 0.00178
+0.12%
$ 270,083 $ 113,194
Feb 8, 12 AM $ 0.00178
-1.09%
$ 269,768 $ 115,083
Feb 7, 11 PM $ 0.00178
+0.23%
$ 270,459 $ 121,113
Feb 7, 10 PM $ 0.00178
+0.15%
$ 269,846 $ 122,056
Feb 7, 9 PM $ 0.00178
-0.79%
$ 269,441 $ 122,495
Feb 7, 8 PM $ 0.00179
+2.45%
$ 271,574 $ 118,862
Feb 7, 7 PM $ 0.00176
+2.31%
$ 266,285 $ 119,594
Feb 7, 6 PM $ 0.00172
+1.21%
$ 260,260 $ 117,947
Feb 7, 5 PM $ 0.0017
+0.69%
$ 257,152 $ 118,099
Feb 7, 4 PM $ 0.00168
-0.53%
$ 255,400 $ 117,999
Feb 7, 3 PM $ 0.00169
+0.49%
$ 258,056 $ 119,376
Feb 7, 2 PM $ 0.00169
-0.04%
$ 256,036 $ 119,991
Feb 7, 1 PM $ 0.00169
-0.46%
$ 256,126 $ 120,850
Feb 7, 12 PM $ 0.0017
+0.30%
$ 257,309 $ 123,250
Feb 7, 11 AM $ 0.00169
-0.06%
$ 257,726 $ 122,923
Feb 7, 10 AM $ 0.00169
-0.03%
$ 256,684 $ 123,798
Feb 7, 9 AM $ 0.00169
-0.81%
$ 256,759 $ 123,392
Feb 7, 8 AM $ 0.00171
-0.09%
$ 258,865 $ 123,209
Feb 7, 7 AM $ 0.00171
-0.69%
$ 259,172 $ 124,700
Feb 7, 6 AM $ 0.00172
-2.77%
$ 260,962 $ 123,305
Feb 7, 5 AM $ 0.00177
-0.38%
$ 268,384 $ 117,483
Feb 7, 4 AM $ 0.00178
+0.41%
$ 269,395 $ 117,248
Feb 7, 3 AM $ 0.00177
+1.68%
$ 268,294 $ 115,808
Feb 7, 2 AM $ 0.00174
+0.32%
$ 263,860 $ 123,730
Feb 7, 1 AM $ 0.00173
-0.34%
$ 262,401 $ 122,062
Feb 7, 12 AM $ 0.00173
-4.48%
$ 262,655 $ 120,647
Feb 6, 11 PM $ 0.00181
-0.15%
$ 275,009 $ 114,839
Feb 6, 10 PM $ 0.00182
+0.34%
$ 275,412 $ 114,404
Feb 6, 9 PM $ 0.00181
-0.13%
$ 274,984 $ 115,555
Feb 6, 8 PM $ 0.00181
+0.36%
$ 274,819 $ 114,026