Alpaca Finance Historical Data

ALPACA Page 49
Download
Date Close Price change Market cap Trading volume
Jan 8, 8 PM $ 0.00489
-0.57%
$ 742,371 $ 128,286
Jan 8, 7 PM $ 0.00491
+0.45%
$ 744,861 $ 128,881
Jan 8, 6 PM $ 0.00489
+0.22%
$ 741,660 $ 130,888
Jan 8, 5 PM $ 0.00487
+0.34%
$ 738,202 $ 131,756
Jan 8, 4 PM $ 0.00485
-0.02%
$ 735,713 $ 132,499
Jan 8, 3 PM $ 0.00485
+0.49%
$ 735,836 $ 132,848
Jan 8, 2 PM $ 0.00483
-0.15%
$ 732,233 $ 134,231
Jan 8, 1 PM $ 0.00484
-0.39%
$ 733,652 $ 143,445
Jan 8, 12 PM $ 0.00485
+0.14%
$ 736,225 $ 145,515
Jan 8, 11 AM $ 0.00485
+0.26%
$ 735,211 $ 145,184
Jan 8, 10 AM $ 0.00483
-0.05%
$ 733,317 $ 145,306
Jan 8, 9 AM $ 0.00483
-0.68%
$ 733,316 $ 144,791
Jan 8, 8 AM $ 0.00488
-1.45%
$ 739,574 $ 151,875
Jan 8, 7 AM $ 0.00495
+0.05%
$ 750,524 $ 146,476
Jan 8, 6 AM $ 0.00495
-3.65%
$ 750,118 $ 149,879
Jan 8, 5 AM $ 0.00513
-1.09%
$ 779,745 $ 139,127
Jan 8, 4 AM $ 0.00519
+0.20%
$ 787,167 $ 138,299
Jan 8, 3 AM $ 0.00518
+0.00%
$ 785,528 $ 139,264
Jan 8, 2 AM $ 0.00518
+0.11%
$ 785,601 $ 139,240
Jan 8, 1 AM $ 0.00517
-0.21%
$ 784,748 $ 139,227
Jan 8, 12 AM $ 0.00519
-0.02%
$ 786,419 $ 140,135
Jan 7, 11 PM $ 0.00519
+0.39%
$ 783,588 $ 141,256
Jan 7, 10 PM $ 0.00517
-0.29%
$ 783,528 $ 141,898
Jan 7, 9 PM $ 0.00518
-0.05%
$ 785,769 $ 146,259
Jan 7, 8 PM $ 0.00518
-0.58%
$ 786,195 $ 147,670
Jan 7, 7 PM $ 0.00521
-2.33%
$ 790,794 $ 151,131
Jan 7, 6 PM $ 0.00534
+0.41%
$ 809,685 $ 149,364
Jan 7, 5 PM $ 0.00532
-0.08%
$ 806,356 $ 152,613
Jan 7, 4 PM $ 0.00532
+0.23%
$ 806,966 $ 154,416
Jan 7, 3 PM $ 0.00531
-0.02%
$ 808,421 $ 155,491
Jan 7, 2 PM $ 0.00531
+0.47%
$ 805,302 $ 152,939
Jan 7, 1 PM $ 0.00528
-1.20%
$ 801,513 $ 147,570
Jan 7, 12 PM $ 0.00535
+0.38%
$ 811,093 $ 146,004
Jan 7, 11 AM $ 0.00533
-0.18%
$ 808,034 $ 146,785
Jan 7, 10 AM $ 0.00534
-0.19%
$ 809,494 $ 152,880
Jan 7, 9 AM $ 0.00535
+1.21%
$ 811,016 $ 154,596
Jan 7, 8 AM $ 0.00528
-0.09%
$ 800,850 $ 147,698
Jan 7, 7 AM $ 0.00528
+0.65%
$ 803,972 $ 160,281
Jan 7, 6 AM $ 0.00526
-0.68%
$ 797,787 $ 167,519
Jan 7, 5 AM $ 0.0053
-0.51%
$ 803,652 $ 178,951
Jan 7, 4 AM $ 0.00533
-0.54%
$ 808,198 $ 195,183
Jan 7, 3 AM $ 0.00536
-0.02%
$ 812,551 $ 213,380
Jan 7, 2 AM $ 0.00536
+0.02%
$ 812,727 $ 217,510
Jan 7, 1 AM $ 0.00536
-0.75%
$ 812,592 $ 229,012
Jan 7, 12 AM $ 0.0054
+0.07%
$ 818,734 $ 234,099
Jan 6, 11 PM $ 0.0054
-0.20%
$ 816,944 $ 236,851
Jan 6, 10 PM $ 0.00541
+0.93%
$ 820,007 $ 239,475
Jan 6, 9 PM $ 0.00536
+1.54%
$ 812,427 $ 244,372
Jan 6, 8 PM $ 0.00525
+0.70%
$ 796,821 $ 258,302
Jan 6, 7 PM $ 0.00522
-0.05%
$ 791,616 $ 258,902