Alpaca Finance Historical Data

ALPACA Page 75
Download
Date Close Price change Market cap Trading volume
Mar 22, 4 PM $0.0011
+0.90%
$167,055 $50,494
Mar 22, 3 PM $0.00109
-1.52%
$165,560 $51,471
Mar 22, 2 PM $0.00111
+3.10%
$168,112 $51,437
Mar 22, 1 PM $0.00108
-2.15%
$163,056 $51,681
Mar 22, 12 PM $0.00117
+1.47%
$176,723 $36,407
Mar 22, 11 AM $0.00115
-0.64%
$174,167 $84,105
Mar 22, 10 AM $0.00116
+2.77%
$175,303 $37,723
Mar 22, 9 AM $0.00115
+2.66%
$173,919 $37,610
Mar 22, 8 AM $0.00112
+3.89%
$169,414 $82,968
Mar 22, 7 AM $0.00107
-3.72%
$161,960 $84,400
Mar 22, 6 AM $0.00111
-4.66%
$168,226 $84,732
Mar 22, 5 AM $0.00116
+4.07%
$176,450 $54,581
Mar 22, 4 AM $0.00116
-3.67%
$175,628 $8,652
Mar 22, 3 AM $0.0012
+1.23%
$182,322 $51,982
Mar 22, 2 AM $0.00119
-7.27%
$180,104 $51,994
Mar 22, 1 AM $0.00128
+3.93%
$194,208 $49,011
Mar 22, 12 AM $0.00123
+0.23%
$186,858 $51,482
Mar 21, 11 PM $0.00123
-6.40%
$186,422 $52,277
Mar 21, 10 PM $0.00132
+1.26%
$200,464 $51,116
Mar 21, 9 PM $0.00131
+2.49%
$198,974 $51,408
Mar 21, 8 PM $0.00128
-1.06%
$194,224 $51,784
Mar 21, 7 PM $0.0013
+2.68%
$196,550 $51,981
Mar 21, 6 PM $0.00126
+3.08%
$191,255 $53,395
Mar 21, 5 PM $0.00122
-6.00%
$185,624 $53,248
Mar 21, 4 PM $0.00131
+6.65%
$198,439 $77,217
Mar 21, 3 PM $0.00123
-0.69%
$186,004 $74,296
Mar 21, 2 PM $0.00123
+0.45%
$187,302 $75,735
Mar 21, 1 PM $0.00123
+1.92%
$186,472 $77,671
Mar 21, 12 PM $0.00122
-1.12%
$185,188 $79,098
Mar 21, 11 AM $0.00124
+5.12%
$187,321 $78,393
Mar 21, 10 AM $0.00116
-2.46%
$176,197 $78,882
Mar 21, 9 AM $0.00119
+6.28%
$180,649 $78,082
Mar 21, 8 AM $0.00113
-7.85%
$171,203 $64,574
Mar 21, 7 AM $0.00123
+0.14%
$185,996 $81,740
Mar 21, 6 AM $0.00122
-0.49%
$185,727 $82,559
Mar 21, 5 AM $0.00123
-2.59%
$186,635 $83,684
Mar 21, 4 AM $0.00126
+0.24%
$191,593 $84,262
Mar 21, 3 AM $0.00126
+0.82%
$191,137 $83,765
Mar 21, 2 AM $0.00125
-1.13%
$189,585 $67,954
Mar 21, 1 AM $0.0013
+3.75%
$196,486 $84,785
Mar 21, 12 AM $0.00124
-1.90%
$188,218 $36,564
Mar 20, 11 PM $0.00127
-1.50%
$192,310 $79,114
Mar 20, 10 PM $0.00129
-1.00%
$195,231 $79,580
Mar 20, 9 PM $0.00128
-2.79%
$194,268 $78,964
Mar 20, 8 PM $0.00132
-1.15%
$199,849 $51,913
Mar 20, 7 PM $0.00132
+0.09%
$200,785 $78,989
Mar 20, 6 PM $0.00132
+0.50%
$200,602 $80,991
Mar 20, 5 PM $0.00132
-0.88%
$199,604 $81,655
Mar 20, 4 PM $0.00133
+0.07%
$201,372 $82,588
Mar 20, 3 PM $0.00133
-0.07%
$201,229 $82,540