Alpaca Finance Historical Data

ALPACA Page 83
Download
Date Close Price change Market cap Trading volume
Mar 6, 6 AM $0.00199
+0.66%
$301,986 $64,739
Mar 6, 5 AM $0.00198
-0.16%
$300,010 $63,979
Mar 6, 4 AM $0.00198
-0.82%
$300,486 $64,534
Mar 6, 3 AM $0.002
+0.00%
$302,967 $64,379
Mar 6, 2 AM $0.002
-0.83%
$302,980 $65,936
Mar 6, 1 AM $0.00201
-0.34%
$305,508 $65,769
Mar 6, 12 AM $0.00202
+1.13%
$306,536 $65,721
Mar 5, 11 PM $0.002
+0.08%
$303,105 $43,843
Mar 5, 10 PM $0.002
+1.52%
$302,850 $44,364
Mar 5, 9 PM $0.00197
+1.32%
$298,314 $44,259
Mar 5, 8 PM $0.00194
-2.08%
$294,436 $44,262
Mar 5, 7 PM $0.00198
+0.27%
$300,679 $44,179
Mar 5, 6 PM $0.00198
-0.06%
$299,873 $44,392
Mar 5, 5 PM $0.00198
-2.56%
$300,048 $44,203
Mar 5, 4 PM $0.00203
-0.42%
$307,916 $43,511
Mar 5, 3 PM $0.00204
-0.39%
$309,259 $44,009
Mar 5, 2 PM $0.00205
+0.87%
$310,460 $43,317
Mar 5, 1 PM $0.00203
-0.55%
$307,786 $43,325
Mar 5, 12 PM $0.00204
-0.09%
$309,481 $43,150
Mar 5, 11 AM $0.00204
-2.98%
$309,755 $43,174
Mar 5, 10 AM $0.00211
+3.03%
$319,275 $43,462
Mar 5, 9 AM $0.00204
+2.55%
$309,899 $40,808
Mar 5, 8 AM $0.00199
-0.02%
$302,206 $40,918
Mar 5, 7 AM $0.00199
-2.54%
$302,270 $41,107
Mar 5, 6 AM $0.00204
+0.34%
$309,041 $40,733
Mar 5, 5 AM $0.00203
+0.20%
$307,981 $40,821
Mar 5, 4 AM $0.00203
-0.80%
$307,377 $41,809
Mar 5, 3 AM $0.00204
+0.46%
$309,851 $41,805
Mar 5, 2 AM $0.00203
-1.09%
$308,434 $50,148
Mar 5, 1 AM $0.00206
+0.73%
$311,831 $50,162
Mar 5, 12 AM $0.00204
+0.29%
$309,585 $50,095
Mar 4, 11 PM $0.00204
-0.24%
$308,692 $50,276
Mar 4, 10 PM $0.00204
+0.12%
$309,445 $50,145
Mar 4, 9 PM $0.00204
-0.01%
$309,080 $51,467
Mar 4, 8 PM $0.00204
-2.22%
$309,102 $51,394
Mar 4, 7 PM $0.00208
+0.52%
$316,136 $49,913
Mar 4, 6 PM $0.00207
+0.02%
$314,515 $49,630
Mar 4, 5 PM $0.00207
+2.28%
$314,438 $49,425
Mar 4, 4 PM $0.00202
+0.26%
$-- $50,396
Mar 4, 1 PM $0.00203
+0.34%
$308,137 $51,419
Mar 4, 12 PM $0.00202
-0.62%
$307,101 $51,371
Mar 4, 11 AM $0.00204
-1.35%
$309,002 $73,535
Mar 4, 9 AM $0.00202
-0.82%
$305,857 $72,189
Mar 4, 8 AM $0.00203
+2.69%
$308,449 $72,219
Mar 4, 7 AM $0.00198
+0.05%
$300,363 $71,230
Mar 4, 6 AM $0.00198
-0.18%
$300,207 $71,203
Mar 4, 5 AM $0.00198
+0.41%
$300,753 $71,327
Mar 4, 4 AM $0.00197
+0.68%
$299,522 $71,300
Mar 4, 3 AM $0.00196
+0.40%
$297,510 $71,331
Mar 4, 2 AM $0.00195
-0.39%
$296,313 $72,695