Alpaca Finance Historical Data

ALPACA Page 23
Download
Date Close Price change Market cap Trading volume
Mar 2, 8 AM $ 0.00205
+0.16%
$ 310,770 $ 96,247
Mar 2, 7 AM $ 0.00205
-3.03%
$ 310,286 $ 96,265
Mar 2, 6 AM $ 0.00211
-0.60%
$ 319,968 $ 91,955
Mar 2, 5 AM $ 0.00212
+1.25%
$ 321,899 $ 91,225
Mar 2, 4 AM $ 0.0021
+4.53%
$ 317,925 $ 90,089
Mar 2, 3 AM $ 0.00201
+0.04%
$ 304,135 $ 85,340
Mar 2, 2 AM $ 0.002
+2.72%
$ 303,776 $ 96,835
Mar 2, 1 AM $ 0.00195
+0.63%
$ 295,739 $ 94,393
Mar 2, 12 AM $ 0.00194
-0.11%
$ 293,873 $ 94,104
Mar 1, 11 PM $ 0.00194
-2.87%
$ 294,182 $ 94,192
Mar 1, 10 PM $ 0.002
+2.41%
$ 302,859 $ 91,025
Mar 1, 9 PM $ 0.00195
+0.31%
$ 295,718 $ 88,154
Mar 1, 8 PM $ 0.00194
-3.49%
$ 294,798 $ 89,878
Mar 1, 7 PM $ 0.00201
+2.32%
$ 305,459 $ 84,753
Mar 1, 6 PM $ 0.00197
+1.10%
$ 298,535 $ 82,018
Mar 1, 5 PM $ 0.00195
-0.77%
$ 295,296 $ 80,995
Mar 1, 4 PM $ 0.00196
+0.54%
$ 297,599 $ 80,567
Mar 1, 3 PM $ 0.00195
+3.94%
$ 295,986 $ 74,821
Mar 1, 2 PM $ 0.00188
+1.31%
$ 284,755 $ 50,161
Mar 1, 1 PM $ 0.00185
-0.20%
$ 281,076 $ 60,569
Mar 1, 12 PM $ 0.00186
-0.10%
$ 281,653 $ 60,968
Mar 1, 11 AM $ 0.00186
+1.45%
$ 281,935 $ 62,400
Mar 1, 10 AM $ 0.00183
+0.00%
$ 277,919 $ 61,858
Mar 1, 9 AM $ 0.00183
-0.17%
$ 277,917 $ 63,066
Mar 1, 8 AM $ 0.00184
+0.01%
$ 278,401 $ 64,413
Mar 1, 7 AM $ 0.00184
+0.08%
$ 278,376 $ 64,284
Mar 1, 6 AM $ 0.00183
+0.42%
$ 278,153 $ 63,962
Mar 1, 5 AM $ 0.00183
-0.21%
$ 276,991 $ 63,974
Mar 1, 4 AM $ 0.00183
-0.20%
$ 277,562 $ 64,363
Mar 1, 3 AM $ 0.00183
+0.82%
$ 278,127 $ 75,904
Mar 1, 2 AM $ 0.00182
-0.02%
$ 275,862 $ 76,058
Mar 1, 1 AM $ 0.00182
+0.87%
$ 275,926 $ 75,928
Mar 1, 12 AM $ 0.0018
-0.93%
$ 273,654 $ 75,281
Feb 28, 11 PM $ 0.00182
+0.20%
$ 276,236 $ 75,896
Feb 28, 10 PM $ 0.00182
+0.95%
$ 275,682 $ 76,350
Feb 28, 9 PM $ 0.0018
-2.65%
$ 273,077 $ 77,413
Feb 28, 8 PM $ 0.00185
+2.87%
$ 280,521 $ 75,385
Feb 28, 7 PM $ 0.0018
-0.07%
$ 272,699 $ 74,136
Feb 28, 6 PM $ 0.0018
+1.25%
$ 272,903 $ 73,963
Feb 28, 5 PM $ 0.00178
-1.15%
$ 269,538 $ 73,573
Feb 28, 4 PM $ 0.0018
-0.80%
$ 272,663 $ 73,468
Feb 28, 3 PM $ 0.00181
+0.61%
$ 274,854 $ 72,930
Feb 28, 2 PM $ 0.0018
+1.69%
$ 273,178 $ 73,569
Feb 28, 1 PM $ 0.00177
-1.58%
$ 268,511 $ 71,844
Feb 28, 12 PM $ 0.0018
-1.14%
$ 272,810 $ 74,234
Feb 28, 11 AM $ 0.00182
+0.00%
$ 275,954 $ 72,620
Feb 28, 10 AM $ 0.00182
-1.05%
$ 275,944 $ 72,793
Feb 28, 9 AM $ 0.00184
-0.11%
$ 278,884 $ 71,099
Feb 28, 8 AM $ 0.00184
-0.94%
$ 279,177 $ 63,909
Feb 28, 7 AM $ 0.00186
+0.30%
$ 281,836 $ 63,283