Alpaca Finance Historical Data

ALPACA Page 58
Download
Date Close Price change Market cap Trading volume
Dec 21, 6 PM $ 0.00542
-0.70%
$ 822,282 $ 114,030
Dec 21, 5 PM $ 0.00546
+0.48%
$ 828,117 $ 118,248
Dec 21, 4 PM $ 0.00543
-0.12%
$ 824,135 $ 118,140
Dec 21, 3 PM $ 0.00544
+0.56%
$ 825,141 $ 117,515
Dec 21, 2 PM $ 0.00541
-0.43%
$ 820,525 $ 117,003
Dec 21, 1 PM $ 0.00543
-0.01%
$ 824,029 $ 116,996
Dec 21, 12 PM $ 0.00543
+0.06%
$ 824,087 $ 116,642
Dec 21, 11 AM $ 0.00543
-0.20%
$ 823,606 $ 116,233
Dec 21, 10 AM $ 0.00544
+0.11%
$ 825,216 $ 117,324
Dec 21, 9 AM $ 0.00544
-0.87%
$ 824,331 $ 113,960
Dec 21, 8 AM $ 0.00548
+0.44%
$ 831,549 $ 111,618
Dec 21, 7 AM $ 0.00546
-0.18%
$ 827,912 $ 110,137
Dec 21, 6 AM $ 0.00547
-0.16%
$ 829,432 $ 109,720
Dec 21, 5 AM $ 0.00548
+0.13%
$ 829,151 $ 109,554
Dec 21, 4 AM $ 0.00547
+0.16%
$ 829,698 $ 111,021
Dec 21, 3 AM $ 0.00546
-0.09%
$ 828,391 $ 110,000
Dec 21, 2 AM $ 0.00547
+0.06%
$ 828,050 $ 110,112
Dec 21, 1 AM $ 0.00546
-0.15%
$ 827,589 $ 111,678
Dec 21, 12 AM $ 0.00546
-0.05%
$ 828,816 $ 111,657
Dec 20, 11 PM $ 0.00547
+0.51%
$ 829,973 $ 111,434
Dec 20, 10 PM $ 0.00545
-0.23%
$ 826,344 $ 110,230
Dec 20, 9 PM $ 0.00546
+0.15%
$ 828,246 $ 109,720
Dec 20, 8 PM $ 0.00545
+0.14%
$ 827,004 $ 109,812
Dec 20, 7 PM $ 0.00545
+0.37%
$ 826,981 $ 110,216
Dec 20, 6 PM $ 0.00543
-2.02%
$ 823,262 $ 112,153
Dec 20, 5 PM $ 0.00554
-0.10%
$ 840,234 $ 107,599
Dec 20, 4 PM $ 0.00555
+0.26%
$ 841,058 $ 107,646
Dec 20, 3 PM $ 0.00553
+0.10%
$ 838,906 $ 107,435
Dec 20, 2 PM $ 0.00553
+0.46%
$ 838,089 $ 109,401
Dec 20, 1 PM $ 0.0055
+0.00%
$ 834,231 $ 109,691
Dec 20, 12 PM $ 0.0055
+0.52%
$ 834,213 $ 108,925
Dec 20, 11 AM $ 0.00547
-0.04%
$ 829,931 $ 109,427
Dec 20, 10 AM $ 0.00547
-0.28%
$ 830,284 $ 111,552
Dec 20, 9 AM $ 0.00549
-0.96%
$ 832,605 $ 111,952
Dec 20, 8 AM $ 0.00554
+0.20%
$ 840,685 $ 110,304
Dec 20, 7 AM $ 0.00553
-1.35%
$ 839,038 $ 111,026
Dec 20, 6 AM $ 0.00559
-0.09%
$ 848,379 $ 111,297
Dec 20, 5 AM $ 0.00559
-0.36%
$ 847,861 $ 114,600
Dec 20, 4 AM $ 0.00561
-0.27%
$ 850,908 $ 113,815
Dec 20, 3 AM $ 0.00563
+0.04%
$ 853,197 $ 114,979
Dec 20, 2 AM $ 0.00562
+0.84%
$ 852,874 $ 115,122
Dec 20, 1 AM $ 0.00558
-1.22%
$ 845,777 $ 114,115
Dec 20, 12 AM $ 0.00565
-0.43%
$ 856,186 $ 114,975
Dec 19, 11 PM $ 0.00567
+1.26%
$ 859,850 $ 116,569
Dec 19, 10 PM $ 0.0056
-0.42%
$ 849,181 $ 116,143
Dec 19, 9 PM $ 0.00562
-0.73%
$ 852,770 $ 116,633
Dec 19, 8 PM $ 0.00566
+0.30%
$ 859,046 $ 116,852
Dec 19, 7 PM $ 0.00565
+1.90%
$ 856,450 $ 116,483
Dec 19, 6 PM $ 0.00554
-0.20%
$ 840,448 $ 123,674
Dec 19, 5 PM $ 0.00555
-1.25%
$ 842,116 $ 123,881