Alpaca Finance Historical Data

ALPACA Page 37
Download
Date Close Price change Market cap Trading volume
May 14, 2021 $ 2.18
+9.83%
$ 228.57 million $ 28.17 million
May 13, 2021 $ 1.98
-12.42%
$ 206.35 million $ 14.59 million
May 12, 2021 $ 2.27
-12.56%
$ 234.81 million $ 41.17 million
May 11, 2021 $ 2.59
+5.50%
$ 267.01 million $ 24.46 million
May 10, 2021 $ 2.46
-5.68%
$ 251.91 million $ 13.84 million
May 9, 2021 $ 2.61
-3.91%
$ 265.52 million $ 14.86 million
May 8, 2021 $ 2.71
-9.23%
$ 274.61 million $ 17.48 million
May 7, 2021 $ 2.99
-0.30%
$ 300.63 million $ 22.37 million
May 6, 2021 $ 3
-6.92%
$ 299.66 million $ 20.99 million
May 5, 2021 $ 3.22
+0.19%
$ 320.11 million $ 31.37 million
May 4, 2021 $ 3.22
-10.42%
$ 317.86 million $ 38.16 million
May 3, 2021 $ 3.59
+20.72%
$ 352.44 million $ 75.9 million
May 2, 2021 $ 2.98
+17.35%
$ 289.97 million $ 38.85 million
May 1, 2021 $ 2.54
+18.99%
$ 245.56 million $ 25.37 million
Apr 30, 2021 $ 2.13
+14.70%
$ 204.88 million $ 27.72 million
Apr 29, 2021 $ 1.85
+11.29%
$ 176.87 million $ 28.14 million
Apr 28, 2021 $ 1.67
-2.53%
$ -- $ 24.08 million
Apr 27, 2021 $ 1.71
+30.56%
$ -- $ 28.15 million
Apr 26, 2021 $ 1.31
+76.58%
$ -- $ 18.25 million
Apr 25, 2021 $ 0.741
+5.92%
$ -- $ 3.11 million
Apr 24, 2021 $ 0.699
-7.30%
$ -- $ 1.62 million
Apr 23, 2021 $ 0.754
+1.44%
$ -- $ 7.31 million
Apr 22, 2021 $ 0.749
+11.77%
$ -- $ 4.79 million
Apr 21, 2021 $ 0.67
+3.28%
$ -- $ 1.29 million
Apr 20, 2021 $ 0.648
+1.13%
$ -- $ 7.84 million
Apr 19, 2021 $ 0.641
+18.74%
$ -- $ 1.31 million
Apr 18, 2021 $ 0.54
-8.96%
$ -- $ 5.3 million
Apr 17, 2021 $ 0.593
-4.26%
$ -- $ 7.83 million
Apr 16, 2021 $ 0.619
-21.89%
$ -- $ 1.77 million
Apr 15, 2021 $ 0.793
-4.28%
$ -- $ 7.06 million
Apr 14, 2021 $ 0.828
+15.76%
$ -- $ 2.37 million
Apr 13, 2021 $ 0.715
-14.18%
$ -- $ 2.92 million
Apr 12, 2021 $ 0.833
+10.08%
$ -- $ 2.46 million
Apr 11, 2021 $ 0.724
-7.40%
$ -- $ 2.14 million
Apr 10, 2021 $ 0.783
-1.67%
$ -- $ 4.95 million
Apr 9, 2021 $ 0.796
-5.32%
$ -- $ 4.91 million
Apr 8, 2021 $ 0.841
+15.75%
$ -- $ 4.62 million
Apr 7, 2021 $ 0.726
-5.44%
$ -- $ 7.57 million
Mar 23, 2021 $ 0
--%
$ -- $ 0
Download