Alpaca Finance Historical Data

ALPACA Page 76
Download
Date Close Price change Market cap Trading volume
Mar 20, 3 PM $0.00133
-0.07%
$201,229 $82,540
Mar 20, 2 PM $0.00133
-1.07%
$202,101 $82,080
Mar 20, 1 PM $0.00135
+3.80%
$204,208 $67,878
Mar 20, 12 PM $0.0013
+7.71%
$196,734 $56,589
Mar 20, 11 AM $0.0012
-1.87%
$182,644 $84,277
Mar 20, 10 AM $0.00123
-0.03%
$186,134 $83,049
Mar 20, 9 AM $0.00123
-2.29%
$186,083 $82,950
Mar 20, 8 AM $0.00126
-4.03%
$191,044 $65,443
Mar 20, 7 AM $0.00132
+0.48%
$200,828 $79,067
Mar 20, 6 AM $0.00132
+1.85%
$199,933 $80,129
Mar 20, 5 AM $0.00129
-3.07%
$196,299 $79,361
Mar 20, 4 AM $0.00134
+1.08%
$202,513 $79,025
Mar 20, 3 AM $0.0013
-0.58%
$197,456 $63,303
Mar 20, 2 AM $0.00131
+1.04%
$198,560 $78,048
Mar 20, 1 AM $0.0013
-0.85%
$196,894 $78,645
Mar 20, 12 AM $0.00133
+0.86%
$201,471 $66,235
Mar 19, 11 PM $0.00132
-0.16%
$199,606 $83,412
Mar 19, 10 PM $0.00132
+0.95%
$199,710 $83,730
Mar 19, 9 PM $0.00131
+1.39%
$199,258 $82,847
Mar 19, 8 PM $0.00129
-5.26%
$196,120 $65,058
Mar 19, 7 PM $0.00136
+8.94%
$207,013 $83,251
Mar 19, 6 PM $0.00124
-0.98%
$187,731 $64,013
Mar 19, 5 PM $0.00125
-2.15%
$189,747 $83,024
Mar 19, 4 PM $0.00129
-0.42%
$195,576 $85,771
Mar 19, 3 PM $0.00129
+0.07%
$196,080 $90,974
Mar 19, 2 PM $0.00129
-2.78%
$195,939 $91,819
Mar 19, 1 PM $0.00133
-1.20%
$202,399 $87,068
Mar 19, 12 PM $0.00135
+0.68%
$204,863 $88,962
Mar 19, 11 AM $0.00134
-7.32%
$203,477 $103,147
Mar 19, 10 AM $0.00144
-0.79%
$218,094 $108,828
Mar 19, 9 AM $0.00145
+4.50%
$219,830 $109,216
Mar 19, 8 AM $0.0014
-2.71%
$211,643 $108,133
Mar 19, 7 AM $0.00143
-1.32%
$217,544 $107,486
Mar 19, 6 AM $0.00145
+0.56%
$220,206 $104,961
Mar 19, 5 AM $0.00144
-1.50%
$218,987 $116,859
Mar 19, 4 AM $0.00147
-1.15%
$222,327 $120,020
Mar 19, 3 AM $0.00148
-0.05%
$224,908 $122,199
Mar 19, 2 AM $0.00148
+0.27%
$225,031 $125,193
Mar 19, 1 AM $0.00148
+1.27%
$224,429 $128,992
Mar 19, 12 AM $0.00146
-0.78%
$221,613 $128,853
Mar 18, 11 PM $0.00147
-2.58%
$223,362 $134,412
Mar 18, 10 PM $0.00151
-2.35%
$229,280 $142,243
Mar 18, 9 PM $0.00155
+0.10%
$234,796 $143,082
Mar 18, 8 PM $0.00155
+2.04%
$234,558 $159,843
Mar 18, 7 PM $0.00152
-1.92%
$229,860 $176,005
Mar 18, 6 PM $0.00155
+1.22%
$234,362 $183,546
Mar 18, 5 PM $0.00153
-3.30%
$231,638 $186,432
Mar 18, 4 PM $0.00158
+9.27%
$239,527 $161,741
Mar 18, 3 PM $0.00145
+1.16%
$219,205 $192,739
Mar 18, 2 PM $0.00143
+2.40%
$216,512 $203,616