Alpaca Finance Historical Data

ALPACA Page 59
Download
Date Close Price change Market cap Trading volume
Dec 19, 6 PM $ 0.00554
-0.20%
$ 840,448 $ 123,674
Dec 19, 5 PM $ 0.00555
-1.25%
$ 842,116 $ 123,881
Dec 19, 4 PM $ 0.00562
+0.38%
$ 852,762 $ 123,581
Dec 19, 3 PM $ 0.0056
+2.17%
$ 849,526 $ 127,143
Dec 19, 2 PM $ 0.00548
+0.26%
$ 830,039 $ 124,023
Dec 19, 1 PM $ 0.00547
-0.37%
$ 829,324 $ 123,907
Dec 19, 12 PM $ 0.00549
-0.84%
$ 832,379 $ 150,764
Dec 19, 11 AM $ 0.00555
+0.76%
$ 841,360 $ 151,183
Dec 19, 10 AM $ 0.00551
+0.17%
$ 834,998 $ 147,679
Dec 19, 9 AM $ 0.0055
+0.18%
$ 833,583 $ 154,267
Dec 19, 8 AM $ 0.00549
-0.87%
$ 832,062 $ 155,517
Dec 19, 7 AM $ 0.00553
+0.24%
$ 839,374 $ 155,043
Dec 19, 6 AM $ 0.00552
-0.37%
$ 837,381 $ 157,224
Dec 19, 5 AM $ 0.00554
-0.39%
$ 840,452 $ 156,480
Dec 19, 4 AM $ 0.00556
+0.41%
$ 843,742 $ 160,375
Dec 19, 3 AM $ 0.00554
-0.54%
$ 840,256 $ 170,536
Dec 19, 2 AM $ 0.00557
-0.08%
$ 844,826 $ 172,104
Dec 19, 1 AM $ 0.00557
+0.30%
$ 845,480 $ 173,059
Dec 19, 12 AM $ 0.00556
+2.49%
$ 842,967 $ 170,961
Dec 18, 11 PM $ 0.00542
-0.16%
$ 822,505 $ 169,140
Dec 18, 10 PM $ 0.00543
+0.11%
$ 823,855 $ 171,831
Dec 18, 9 PM $ 0.00543
+0.18%
$ 822,986 $ 172,737
Dec 18, 8 PM $ 0.00542
+0.77%
$ 821,518 $ 172,585
Dec 18, 7 PM $ 0.00538
-4.25%
$ 815,230 $ 172,951
Dec 18, 6 PM $ 0.00561
-0.42%
$ 851,387 $ 176,212
Dec 18, 5 PM $ 0.00563
-0.69%
$ 853,756 $ 176,045
Dec 18, 4 PM $ 0.00566
-1.89%
$ 858,687 $ 175,154
Dec 18, 3 PM $ 0.00577
-0.19%
$ 875,209 $ 175,033
Dec 18, 2 PM $ 0.00578
-0.42%
$ 876,872 $ 178,283
Dec 18, 1 PM $ 0.00581
+0.08%
$ 880,568 $ 180,112
Dec 18, 12 PM $ 0.0058
+0.08%
$ 879,846 $ 179,077
Dec 18, 11 AM $ 0.0058
-0.95%
$ 879,035 $ 178,237
Dec 18, 10 AM $ 0.00585
+0.27%
$ 887,530 $ 178,289
Dec 18, 9 AM $ 0.00584
-0.02%
$ 885,210 $ 171,391
Dec 18, 8 AM $ 0.00584
-0.43%
$ 885,653 $ 170,028
Dec 18, 7 AM $ 0.00586
+0.97%
$ 889,171 $ 174,174
Dec 18, 6 AM $ 0.00581
+0.66%
$ 880,605 $ 146,024
Dec 18, 5 AM $ 0.00577
+0.26%
$ 875,676 $ 143,183
Dec 18, 4 AM $ 0.00576
+5.25%
$ 873,401 $ 139,476
Dec 18, 3 AM $ 0.00547
-0.14%
$ 829,720 $ 129,784
Dec 18, 2 AM $ 0.00547
+1.28%
$ 830,171 $ 127,264
Dec 18, 1 AM $ 0.0054
+0.26%
$ 819,708 $ 126,251
Dec 18, 12 AM $ 0.00539
+0.47%
$ 816,977 $ 126,362
Dec 17, 11 PM $ 0.00536
+0.45%
$ 812,789 $ 126,213
Dec 17, 10 PM $ 0.00535
+0.25%
$ 810,836 $ 124,155
Dec 17, 9 PM $ 0.00534
-0.01%
$ 809,510 $ 122,501
Dec 17, 8 PM $ 0.00534
+0.19%
$ 809,763 $ 122,291
Dec 17, 7 PM $ 0.00531
-4.82%
$ 805,695 $ 120,676
Dec 17, 6 PM $ 0.00558
-0.45%
$ 846,554 $ 114,300
Dec 17, 5 PM $ 0.0056
-0.03%
$ 850,041 $ 112,386