Alpaca Finance Historical Data

ALPACA Page 73
Download
Date Close Price change Market cap Trading volume
Jan 27, 3 PM $ 0.00346
-0.37%
$ 524,739 $ 122,614
Jan 27, 2 PM $ 0.00347
-0.85%
$ 528,811 $ 126,176
Jan 27, 1 PM $ 0.0035
-1.09%
$ 534,501 $ 125,357
Jan 27, 12 PM $ 0.00354
+0.95%
$ 537,093 $ 123,934
Jan 27, 11 AM $ 0.00352
-1.37%
$ 534,195 $ 121,936
Jan 27, 10 AM $ 0.00357
+0.35%
$ 540,568 $ 121,941
Jan 27, 9 AM $ 0.00356
+1.74%
$ 539,711 $ 124,336
Jan 27, 8 AM $ 0.0035
-1.88%
$ 530,501 $ 106,067
Jan 27, 7 AM $ 0.00357
-1.62%
$ 540,846 $ 100,575
Jan 27, 6 AM $ 0.00362
-1.89%
$ 549,743 $ 97,592
Jan 27, 5 AM $ 0.00369
+1.06%
$ 560,310 $ 95,451
Jan 27, 4 AM $ 0.00366
+0.24%
$ 554,444 $ 94,935
Jan 27, 3 AM $ 0.00365
-0.20%
$ 553,129 $ 95,352
Jan 27, 2 AM $ 0.00367
+0.54%
$ 556,401 $ 96,631
Jan 27, 1 AM $ 0.00365
+0.57%
$ 553,419 $ 102,270
Jan 27, 12 AM $ 0.00363
+2.16%
$ 550,258 $ 104,738
Jan 26, 11 PM $ 0.00355
+1.22%
$ 538,646 $ 108,789
Jan 26, 10 PM $ 0.00351
-0.47%
$ 532,142 $ 109,270
Jan 26, 9 PM $ 0.00353
+0.32%
$ 534,779 $ 108,815
Jan 26, 8 PM $ 0.00351
-0.36%
$ 532,964 $ 117,332
Jan 26, 7 PM $ 0.00353
+0.05%
$ 534,864 $ 118,441
Jan 26, 6 PM $ 0.00352
+0.26%
$ 534,585 $ 120,232
Jan 26, 5 PM $ 0.00352
-0.04%
$ 533,224 $ 121,050
Jan 26, 4 PM $ 0.00352
-0.28%
$ 533,409 $ 121,720
Jan 26, 3 PM $ 0.00353
+0.90%
$ 534,907 $ 118,368
Jan 26, 2 PM $ 0.0035
-0.68%
$ 529,027 $ 114,103
Jan 26, 1 PM $ 0.00352
-0.01%
$ 533,781 $ 113,502
Jan 26, 12 PM $ 0.00352
-1.78%
$ 534,202 $ 112,283
Jan 26, 11 AM $ 0.00356
-0.03%
$ 539,896 $ 113,082
Jan 26, 10 AM $ 0.00356
+1.02%
$ 544,668 $ 112,770
Jan 26, 9 AM $ 0.00352
+0.40%
$ 534,581 $ 108,747
Jan 26, 8 AM $ 0.00351
-0.76%
$ 532,447 $ 109,830
Jan 26, 7 AM $ 0.00354
+1.31%
$ 536,517 $ 111,715
Jan 26, 6 AM $ 0.0035
+0.20%
$ 530,628 $ 110,382
Jan 26, 5 AM $ 0.00349
-0.03%
$ 529,584 $ 110,066
Jan 26, 4 AM $ 0.00349
-0.09%
$ 529,759 $ 111,610
Jan 26, 3 AM $ 0.0035
-1.77%
$ 530,237 $ 110,571
Jan 26, 2 AM $ 0.00356
+2.15%
$ 539,766 $ 109,724
Jan 26, 1 AM $ 0.00346
-3.77%
$ 524,441 $ 103,846
Jan 26, 12 AM $ 0.00359
-2.85%
$ 544,961 $ 98,229
Jan 25, 11 PM $ 0.0037
-2.41%
$ 560,933 $ 89,058
Jan 25, 10 PM $ 0.00379
-0.26%
$ 574,803 $ 85,903
Jan 25, 9 PM $ 0.0038
-0.50%
$ 576,278 $ 86,411
Jan 25, 8 PM $ 0.00382
-0.81%
$ 579,194 $ 85,912
Jan 25, 7 PM $ 0.00385
-0.48%
$ 583,912 $ 85,402
Jan 25, 6 PM $ 0.00387
-0.10%
$ 586,734 $ 83,085
Jan 25, 5 PM $ 0.00387
-0.20%
$ 587,342 $ 82,570
Jan 25, 4 PM $ 0.00388
-0.60%
$ 588,545 $ 83,015
Jan 25, 3 PM $ 0.0039
+0.59%
$ 592,124 $ 84,010
Jan 25, 2 PM $ 0.00388
+0.70%
$ 588,627 $ 92,306