Alpaca Finance Historical Data

ALPACA Page 27
Download
Date Close Price change Market cap Trading volume
Jun 10, 4 PM $ 0.000784
+0.00%
$ -- $ 1,075
Jun 10, 3 PM $ 0.000784
+0.56%
$ 118,876 $ 1,075
Jun 10, 2 PM $ 0.000779
+0.27%
$ 118,182 $ 1,088
Jun 10, 1 PM $ 0.000775
+0.06%
$ 117,605 $ 1,170
Jun 10, 12 PM $ 0.000775
+5.48%
$ 117,531 $ 1,160
Jun 10, 11 AM $ 0.000721
-0.17%
$ 109,427 $ 484
Jun 10, 10 AM $ 0.000724
+0.23%
$ 109,846 $ 427
Jun 10, 9 AM $ 0.000723
-0.19%
$ 109,600 $ 589
Jun 10, 8 AM $ 0.000724
+0.00%
$ 109,757 $ 700
Jun 10, 5 AM $ 0.000724
+0.00%
$ 109,832 $ 769
Jun 10, 4 AM $ 0.000724
-0.19%
$ 109,884 $ 776
Jun 10, 3 AM $ 0.000726
+0.02%
$ 110,178 $ 777
Jun 10, 2 AM $ 0.000726
-0.85%
$ 110,154 $ 774
Jun 10, 1 AM $ 0.000731
+0.00%
$ 110,811 $ 790
Jun 10, 12 AM $ 0.000733
+0.07%
$ 111,195 $ 812
Jun 9, 11 PM $ 0.000735
+0.00%
$ 111,428 $ 833
Jun 9, 10 PM $ 0.000735
-0.20%
$ 111,428 $ 835
Jun 9, 9 PM $ 0.000737
-0.06%
$ 111,768 $ 834
Jun 9, 8 PM $ 0.000738
+0.14%
$ 111,878 $ 836
Jun 9, 7 PM $ 0.000737
+0.61%
$ 111,806 $ 987
Jun 9, 6 PM $ 0.000732
+0.04%
$ 111,068 $ 1,058
Jun 9, 5 PM $ 0.000732
+0.98%
$ 111,023 $ 1,060
Jun 9, 4 PM $ 0.000725
-0.70%
$ 109,949 $ 1,054
Jun 9, 3 PM $ 0.00073
+0.53%
$ 110,732 $ 1,062
Jun 9, 2 PM $ 0.00073
-0.74%
$ 110,791 $ 1,050
Jun 9, 1 PM $ 0.000735
-1.13%
$ 111,466 $ 1,025
Jun 9, 12 PM $ 0.000738
+0.00%
$ 111,959 $ 862
Jun 9, 11 AM $ 0.000738
-0.18%
$ 111,929 $ 857
Jun 9, 10 AM $ 0.00074
+0.06%
$ 112,233 $ 874
Jun 9, 9 AM $ 0.000739
-1.24%
$ 112,152 $ 860
Jun 9, 8 AM $ 0.000749
-0.07%
$ 113,556 $ 641
Jun 9, 7 AM $ 0.000748
-0.52%
$ 113,490 $ 642
Jun 9, 6 AM $ 0.000752
-1.70%
$ 114,054 $ 641
Jun 9, 5 AM $ 0.000763
+0.10%
$ 115,758 $ 425
Jun 9, 4 AM $ 0.000761
+0.00%
$ 115,421 $ 504
Jun 9, 2 AM $ 0.000756
+0.01%
$ 114,651 $ 536
Jun 9, 1 AM $ 0.000755
+0.10%
$ 114,576 $ 556
Jun 9, 12 AM $ 0.000756
-0.66%
$ 114,718 $ 572
Jun 8, 11 PM $ 0.000761
-0.50%
$ 115,359 $ 565
Jun 8, 10 PM $ 0.000766
+0.02%
$ 116,103 $ 579
Jun 8, 8 PM $ 0.000765
-0.14%
$ 116,101 $ 591
Jun 8, 7 PM $ 0.000766
-0.31%
$ 116,158 $ 587
Jun 8, 6 PM $ 0.000782
+0.44%
$ 118,648 $ 359
Jun 8, 5 PM $ 0.00078
+0.01%
$ 118,359 $ 353
Jun 8, 4 PM $ 0.000781
+0.48%
$ 118,436 $ 351
Jun 8, 3 PM $ 0.000775
+0.01%
$ 117,560 $ 488
Jun 8, 2 PM $ 0.000777
+0.00%
$ 117,868 $ 476
Jun 8, 12 PM $ 0.000776
-0.15%
$ 117,649 $ 490
Jun 8, 11 AM $ 0.000775
+0.71%
$ 117,553 $ 490
Jun 8, 10 AM $ 0.000769
+0.33%
$ 116,661 $ 749