Alpaca Finance Historical Data

ALPACA Page 45
Download
Date Close Price change Market cap Trading volume
Jan 16, 10 PM $ 0.00479
+0.11%
$ 726,020 $ 184,286
Jan 16, 9 PM $ 0.00478
-0.61%
$ 725,190 $ 186,635
Jan 16, 8 PM $ 0.00481
+0.54%
$ 727,119 $ 102,928
Jan 16, 7 PM $ 0.00482
+0.46%
$ 725,718 $ 103,819
Jan 16, 6 PM $ 0.0048
+2.76%
$ 728,073 $ 102,475
Jan 16, 5 PM $ 0.00467
-0.54%
$ 708,541 $ 100,189
Jan 16, 4 PM $ 0.0047
+0.61%
$ 712,366 $ 99,449
Jan 16, 3 PM $ 0.00467
-2.72%
$ 708,054 $ 99,466
Jan 16, 2 PM $ 0.00476
-0.56%
$ 722,473 $ 98,050
Jan 16, 1 PM $ 0.00475
+0.69%
$ 720,992 $ 98,603
Jan 16, 12 PM $ 0.00472
-2.14%
$ 716,077 $ 100,093
Jan 16, 11 AM $ 0.00482
-0.40%
$ 733,130 $ 99,838
Jan 16, 10 AM $ 0.00484
-0.16%
$ 734,650 $ 99,383
Jan 16, 9 AM $ 0.00485
+0.36%
$ 735,805 $ 99,100
Jan 16, 8 AM $ 0.00483
+0.48%
$ 733,143 $ 100,730
Jan 16, 7 AM $ 0.00481
+0.56%
$ 729,665 $ 101,260
Jan 16, 6 AM $ 0.00478
+1.45%
$ 725,608 $ 107,917
Jan 16, 5 AM $ 0.00472
-0.34%
$ 715,236 $ 106,134
Jan 16, 4 AM $ 0.00473
-1.23%
$ 717,682 $ 103,926
Jan 16, 3 AM $ 0.00479
+2.10%
$ 729,083 $ 102,523
Jan 16, 2 AM $ 0.00469
+1.36%
$ 711,373 $ 108,179
Jan 16, 1 AM $ 0.00463
-11.27%
$ 702,131 $ 120,845
Jan 16, 12 AM $ 0.00522
-0.38%
$ 791,876 $ 94,743
Jan 15, 11 PM $ 0.00524
+0.60%
$ 794,320 $ 96,296
Jan 15, 10 PM $ 0.00521
-0.32%
$ 789,578 $ 98,175
Jan 15, 9 PM $ 0.00522
+0.19%
$ 792,103 $ 97,245
Jan 15, 8 PM $ 0.00521
-1.10%
$ 790,580 $ 99,341
Jan 15, 7 PM $ 0.00527
-0.31%
$ 799,340 $ 98,833
Jan 15, 6 PM $ 0.00529
-1.15%
$ 797,333 $ 99,182
Jan 15, 5 PM $ 0.00535
+0.13%
$ 811,096 $ 99,887
Jan 15, 4 PM $ 0.00534
+2.36%
$ 809,508 $ 100,870
Jan 15, 3 PM $ 0.00522
-0.61%
$ 791,314 $ 110,531
Jan 15, 2 PM $ 0.00525
-0.51%
$ 796,193 $ 115,253
Jan 15, 1 PM $ 0.00528
-0.04%
$ 800,261 $ 114,504
Jan 15, 12 PM $ 0.00528
-0.53%
$ 800,587 $ 114,479
Jan 15, 11 AM $ 0.00531
-0.22%
$ 804,878 $ 114,651
Jan 15, 10 AM $ 0.00532
-0.24%
$ 806,677 $ 115,646
Jan 15, 9 AM $ 0.00533
+0.81%
$ 808,601 $ 116,341
Jan 15, 8 AM $ 0.00529
-0.09%
$ 802,097 $ 115,124
Jan 15, 7 AM $ 0.00529
-1.52%
$ 802,800 $ 113,454
Jan 15, 6 AM $ 0.00537
+2.37%
$ 815,217 $ 104,937
Jan 15, 5 AM $ 0.00525
-0.03%
$ 801,467 $ 105,965
Jan 15, 4 AM $ 0.00525
-0.37%
$ 796,615 $ 106,957
Jan 15, 3 AM $ 0.00527
-0.36%
$ 799,585 $ 108,605
Jan 15, 2 AM $ 0.00529
-5.01%
$ 802,471 $ 131,218
Jan 15, 1 AM $ 0.00557
-1.56%
$ 844,793 $ 115,390
Jan 15, 12 AM $ 0.00566
-1.03%
$ 858,147 $ 112,073
Jan 14, 11 PM $ 0.00572
-1.24%
$ 867,995 $ 112,131
Jan 14, 10 PM $ 0.00581
-0.30%
$ 880,585 $ 112,882
Jan 14, 9 PM $ 0.00587
-0.42%
$ 890,031 $ 120,439