Alpaca Finance Historical Data

ALPACA Page 22
Download
Date Close Price change Market cap Trading volume
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
Mar 4, 1 AM $ 0.00196
-0.18%
$ 297,471 $ 73,707
Mar 4, 12 AM $ 0.00196
+0.94%
$ 297,993 $ 73,551
Mar 3, 11 PM $ 0.00195
+0.66%
$ 295,225 $ 73,824
Mar 3, 10 PM $ 0.00193
-3.79%
$ 293,300 $ 73,372
Mar 3, 9 PM $ 0.00201
+0.39%
$ 304,859 $ 70,359
Mar 3, 8 PM $ 0.002
+1.22%
$ 303,680 $ 70,783
Mar 3, 7 PM $ 0.00198
-0.37%
$ 300,026 $ 72,005
Mar 3, 6 PM $ 0.00199
-1.06%
$ 301,154 $ 71,689
Mar 3, 5 PM $ 0.00201
+0.09%
$ 304,436 $ 71,734
Mar 3, 4 PM $ 0.00201
+1.65%
$ 304,159 $ 72,382
Mar 3, 3 PM $ 0.00198
-0.93%
$ 300,022 $ 74,309
Mar 3, 2 PM $ 0.002
-1.89%
$ 302,826 $ 72,738
Mar 3, 1 PM $ 0.00204
-0.98%
$ 308,663 $ 72,757
Mar 3, 12 PM $ 0.00206
+0.37%
$ 311,710 $ 76,973
Mar 3, 11 AM $ 0.00205
-0.52%
$ 310,566 $ 77,347
Mar 3, 10 AM $ 0.00206
+0.76%
$ 312,196 $ 83,042
Mar 3, 9 AM $ 0.00204
+0.09%
$ 309,833 $ 84,483
Mar 3, 8 AM $ 0.00204
-0.15%
$ 309,555 $ 82,816
Mar 3, 7 AM $ 0.00204
+0.31%
$ 310,018 $ 82,526
Mar 3, 6 AM $ 0.00203
-1.08%
$ 308,045 $ 85,045
Mar 3, 5 AM $ 0.00205
+0.40%
$ 311,399 $ 84,137
Mar 3, 4 AM $ 0.00205
-0.65%
$ 310,173 $ 84,508
Mar 3, 3 AM $ 0.00206
-0.19%
$ 312,195 $ 96,086
Mar 3, 2 AM $ 0.00206
-2.42%
$ 312,796 $ 106,383
Mar 3, 1 AM $ 0.00211
-0.03%
$ 320,543 $ 106,905
Mar 3, 12 AM $ 0.00211
-0.13%
$ 320,630 $ 106,594
Mar 2, 11 PM $ 0.00212
+0.61%
$ 321,055 $ 105,919
Mar 2, 10 PM $ 0.0021
+0.21%
$ 319,107 $ 107,709
Mar 2, 9 PM $ 0.0021
+0.88%
$ 318,427 $ 109,828
Mar 2, 8 PM $ 0.00208
-3.01%
$ 315,656 $ 109,282
Mar 2, 7 PM $ 0.00215
-0.68%
$ 325,452 $ 111,315
Mar 2, 6 PM $ 0.00216
-1.40%
$ 327,692 $ 112,347
Mar 2, 5 PM $ 0.00219
-1.01%
$ 332,350 $ 111,555
Mar 2, 4 PM $ 0.00221
+0.79%
$ 335,753 $ 110,053
Mar 2, 3 PM $ 0.0022
+0.58%
$ 333,121 $ 111,830
Mar 2, 2 PM $ 0.00218
-1.78%
$ 331,206 $ 118,146
Mar 2, 1 PM $ 0.00223
+1.78%
$ 338,005 $ 116,230
Mar 2, 12 PM $ 0.00219
-1.81%
$ 332,627 $ 110,810
Mar 2, 11 AM $ 0.00223
+3.95%
$ 338,775 $ 108,794
Mar 2, 10 AM $ 0.00215
+4.82%
$ 325,901 $ 100,036
Mar 2, 9 AM $ 0.00205
+0.05%
$ 310,920 $ 96,134
Mar 2, 8 AM $ 0.00205
+0.16%
$ 310,770 $ 96,247