Alpaca Finance Historical Data

ALPACA Page 81
Download
Date Close Price change Market cap Trading volume
Mar 10, 8 AM $0.00207
+0.89%
$313,469 $62,381
Mar 10, 7 AM $0.00205
+0.37%
$310,703 $60,166
Mar 10, 6 AM $0.00204
+0.25%
$309,500 $59,788
Mar 10, 5 AM $0.00204
+0.26%
$309,843 $59,689
Mar 10, 4 AM $0.00204
+0.30%
$309,046 $62,082
Mar 10, 3 AM $0.00203
-0.34%
$308,117 $62,094
Mar 10, 2 AM $0.00204
+0.27%
$309,159 $72,269
Mar 10, 1 AM $0.00203
-0.18%
$308,266 $71,267
Mar 10, 12 AM $0.00204
+0.21%
$308,806 $71,672
Mar 9, 11 PM $0.00203
-0.08%
$308,153 $71,328
Mar 9, 10 PM $0.00203
-0.99%
$308,385 $72,890
Mar 9, 9 PM $0.00205
-2.08%
$311,439 $78,733
Mar 9, 8 PM $0.0021
+3.60%
$318,043 $85,792
Mar 9, 7 PM $0.00202
-0.23%
$306,978 $88,993
Mar 9, 6 PM $0.00203
-0.49%
$307,693 $85,316
Mar 9, 5 PM $0.00204
+0.35%
$309,223 $86,883
Mar 9, 4 PM $0.00203
-0.04%
$308,142 $86,932
Mar 9, 3 PM $0.00203
+0.05%
$308,278 $87,168
Mar 9, 2 PM $0.00203
+0.22%
$308,111 $89,878
Mar 9, 1 PM $0.00203
+0.15%
$307,425 $89,998
Mar 9, 12 PM $0.00202
+0.43%
$306,952 $89,289
Mar 9, 11 AM $0.00202
-0.12%
$305,628 $89,320
Mar 9, 10 AM $0.00202
-0.77%
$305,991 $90,202
Mar 9, 9 AM $0.00203
+1.28%
$308,360 $89,843
Mar 9, 8 AM $0.00201
+0.36%
$304,462 $89,400
Mar 9, 7 AM $0.002
-0.21%
$303,472 $89,491
Mar 9, 6 AM $0.00201
-0.09%
$304,108 $89,978
Mar 9, 5 AM $0.00201
-1.98%
$304,394 $89,737
Mar 9, 4 AM $0.00205
+0.74%
$310,552 $87,603
Mar 9, 3 AM $0.00203
-0.17%
$308,283 $89,424
Mar 9, 2 AM $0.00204
+0.27%
$308,814 $101,678
Mar 9, 1 AM $0.00203
-2.02%
$308,508 $101,745
Mar 9, 12 AM $0.00208
-0.62%
$314,851 $101,131
Mar 8, 11 PM $0.00209
-3.02%
$316,807 $100,795
Mar 8, 10 PM $0.00215
-3.55%
$326,685 $97,689
Mar 8, 9 PM $0.00223
+15.51%
$338,694 $70,556
Mar 8, 8 PM $0.00193
-0.02%
$293,225 $71,716
Mar 8, 7 PM $0.00193
-0.98%
$293,275 $71,236
Mar 8, 6 PM $0.00195
+1.44%
$296,131 $69,997
Mar 8, 5 PM $0.00192
+1.15%
$291,952 $67,816
Mar 8, 4 PM $0.0019
-0.23%
$287,507 $67,413
Mar 8, 3 PM $0.0019
+1.93%
$288,180 $67,780
Mar 8, 2 PM $0.00186
-0.22%
$282,732 $65,970
Mar 8, 1 PM $0.00187
+0.30%
$283,364 $65,657
Mar 8, 12 PM $0.00186
-0.80%
$282,524 $65,423
Mar 8, 11 AM $0.00188
+0.91%
$284,800 $64,867
Mar 8, 10 AM $0.00186
+0.82%
$282,242 $63,572
Mar 8, 9 AM $0.00185
+0.65%
$279,949 $62,762
Mar 8, 8 AM $0.00183
-0.20%
$278,155 $62,946
Mar 8, 7 AM $0.00184
+0.17%
$278,719 $63,406