Alpaca Finance Historical Data

ALPACA Page 20
Download
Date Close Price change Market cap Trading volume
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
Mar 8, 6 AM $ 0.00183
+0.59%
$ 277,928 $ 66,228
Mar 8, 5 AM $ 0.00181
-0.17%
$ 275,205 $ 65,309
Mar 8, 4 AM $ 0.00182
+0.12%
$ 275,663 $ 66,582
Mar 8, 3 AM $ 0.00182
-0.60%
$ 275,328 $ 64,771
Mar 8, 2 AM $ 0.00183
-0.17%
$ 276,982 $ 69,629
Mar 8, 1 AM $ 0.00183
+0.01%
$ 277,445 $ 74,296
Mar 8, 12 AM $ 0.00183
+0.00%
$ 277,980 $ 76,366
Mar 7, 11 PM $ 0.00183
-1.16%
$ 277,990 $ 76,364
Mar 7, 10 PM $ 0.00185
+0.49%
$ 281,262 $ 76,212
Mar 7, 9 PM $ 0.00185
-0.28%
$ 279,887 $ 77,918
Mar 7, 8 PM $ 0.00185
+0.51%
$ 280,746 $ 78,088
Mar 7, 7 PM $ 0.00184
-0.60%
$ 279,321 $ 78,195
Mar 7, 6 PM $ 0.00185
-0.16%
$ 281,007 $ 77,905
Mar 7, 5 PM $ 0.00186
+0.76%
$ 281,453 $ 79,112
Mar 7, 4 PM $ 0.00184
-0.87%
$ 279,321 $ 77,717
Mar 7, 3 PM $ 0.00186
+1.94%
$ 281,779 $ 77,946
Mar 7, 2 PM $ 0.00182
-0.25%
$ 276,427 $ 76,634
Mar 7, 1 PM $ 0.00183
-0.05%
$ 277,112 $ 78,007
Mar 7, 12 PM $ 0.00183
+0.69%
$ 278,202 $ 77,364
Mar 7, 11 AM $ 0.00183
+0.22%
$ 277,012 $ 78,149
Mar 7, 10 AM $ 0.00182
-0.83%
$ 275,775 $ 78,578
Mar 7, 9 AM $ 0.00183
-0.01%
$ 277,347 $ 78,451
Mar 7, 8 AM $ 0.00183
+1.02%
$ 277,316 $ 78,550
Mar 7, 7 AM $ 0.00181
-2.92%
$ 274,524 $ 77,864
Mar 7, 6 AM $ 0.00186
+0.16%
$ 282,781 $ 74,221
Mar 7, 5 AM $ 0.00186
-1.58%
$ 282,407 $ 73,859
Mar 7, 4 AM $ 0.00189
-0.48%
$ 286,944 $ 72,661
Mar 7, 3 AM $ 0.0019
-0.20%
$ 288,337 $ 74,932
Mar 7, 2 AM $ 0.0019
-4.57%
$ 288,919 $ 76,394
Mar 7, 1 AM $ 0.002
+1.98%
$ 302,739 $ 69,251
Mar 7, 12 AM $ 0.00196
+0.79%
$ 296,860 $ 67,312
Mar 6, 11 PM $ 0.00194
-0.44%
$ 294,479 $ 67,124
Mar 6, 10 PM $ 0.00195
+0.44%
$ 295,772 $ 67,337
Mar 6, 9 PM $ 0.00194
+0.60%
$ 294,487 $ 65,539
Mar 6, 8 PM $ 0.00193
-0.30%
$ 292,717 $ 65,188
Mar 6, 7 PM $ 0.00194
-0.49%
$ 293,596 $ 66,103
Mar 6, 6 PM $ 0.00195
-1.19%
$ 295,045 $ 66,141
Mar 6, 5 PM $ 0.00197
+0.41%
$ 298,612 $ 65,576
Mar 6, 4 PM $ 0.00196
-1.14%
$ 297,404 $ 65,722
Mar 6, 3 PM $ 0.00198
-0.26%
$ 300,829 $ 65,157
Mar 6, 2 PM $ 0.00199
-0.99%
$ 301,603 $ 65,329
Mar 6, 1 PM $ 0.00201
-0.71%
$ 304,629 $ 63,087
Mar 6, 12 PM $ 0.00202
-0.46%
$ 306,795 $ 63,530