Alpaca Finance Historical Data

ALPACA Page 60
Download
Date Close Price change Market cap Trading volume
Dec 17, 5 PM $ 0.0056
-0.03%
$ 850,041 $ 112,386
Dec 17, 4 PM $ 0.00561
-0.30%
$ 851,529 $ 112,299
Dec 17, 3 PM $ 0.00563
+0.88%
$ 854,568 $ 110,872
Dec 17, 2 PM $ 0.00559
+0.07%
$ 848,315 $ 105,816
Dec 17, 1 PM $ 0.00559
-0.75%
$ 847,738 $ 104,001
Dec 17, 12 PM $ 0.00563
-0.13%
$ 854,169 $ 110,986
Dec 17, 11 AM $ 0.00564
+0.19%
$ 855,257 $ 110,701
Dec 17, 10 AM $ 0.00563
+0.08%
$ 853,478 $ 109,611
Dec 17, 9 AM $ 0.00562
-0.11%
$ 852,753 $ 117,943
Dec 17, 8 AM $ 0.00563
-0.30%
$ 853,670 $ 117,554
Dec 17, 7 AM $ 0.00565
+0.21%
$ 856,205 $ 116,357
Dec 17, 6 AM $ 0.00563
-0.02%
$ 854,426 $ 116,902
Dec 17, 5 AM $ 0.00564
-0.24%
$ 855,021 $ 118,001
Dec 17, 4 AM $ 0.00565
-0.22%
$ 857,113 $ 119,789
Dec 17, 3 AM $ 0.00566
-0.21%
$ 859,003 $ 118,901
Dec 17, 2 AM $ 0.00568
+0.01%
$ 860,774 $ 119,905
Dec 17, 1 AM $ 0.00567
+0.88%
$ 860,647 $ 123,700
Dec 17, 12 AM $ 0.00563
+0.03%
$ 853,148 $ 123,692
Dec 16, 11 PM $ 0.00562
+0.00%
$ 852,904 $ 125,201
Dec 16, 10 PM $ 0.00563
-0.12%
$ 853,276 $ 125,671
Dec 16, 9 PM $ 0.00563
+0.10%
$ 853,879 $ 127,725
Dec 16, 8 PM $ 0.00562
-1.02%
$ 852,747 $ 134,758
Dec 16, 7 PM $ 0.00568
-0.06%
$ 861,516 $ 133,758
Dec 16, 6 PM $ 0.00568
+0.36%
$ 861,658 $ 132,635
Dec 16, 5 PM $ 0.00566
-0.03%
$ 858,947 $ 132,637
Dec 16, 4 PM $ 0.00567
+0.14%
$ 859,236 $ 134,820
Dec 16, 3 PM $ 0.00566
-0.06%
$ 858,164 $ 137,448
Dec 16, 2 PM $ 0.00566
-0.08%
$ 858,710 $ 140,839
Dec 16, 1 PM $ 0.00567
+3.09%
$ 860,134 $ 143,710
Dec 16, 12 PM $ 0.00549
+0.31%
$ 832,846 $ 135,958
Dec 16, 11 AM $ 0.00547
+0.25%
$ 830,364 $ 135,752
Dec 16, 10 AM $ 0.00546
-4.15%
$ 827,367 $ 137,189
Dec 16, 9 AM $ 0.00569
+0.27%
$ 863,175 $ 136,313
Dec 16, 8 AM $ 0.00568
+0.12%
$ 860,830 $ 136,714
Dec 16, 7 AM $ 0.00567
+2.30%
$ 859,761 $ 135,977
Dec 16, 6 AM $ 0.00554
-0.61%
$ 840,459 $ 133,578
Dec 16, 5 AM $ 0.00558
-0.40%
$ 845,733 $ 132,377
Dec 16, 4 AM $ 0.0056
-0.43%
$ 849,303 $ 134,043
Dec 16, 3 AM $ 0.00562
-0.15%
$ 852,952 $ 135,593
Dec 16, 2 AM $ 0.00563
-0.29%
$ 854,191 $ 134,876
Dec 16, 1 AM $ 0.00565
-0.39%
$ 857,003 $ 134,272
Dec 16, 12 AM $ 0.00568
-0.05%
$ 860,966 $ 135,598
Dec 15, 11 PM $ 0.00568
-0.14%
$ 862,052 $ 136,851
Dec 15, 10 PM $ 0.00569
+0.78%
$ 863,619 $ 136,733
Dec 15, 9 PM $ 0.00565
-0.22%
$ 856,971 $ 134,851
Dec 15, 8 PM $ 0.00566
+0.13%
$ 858,497 $ 128,480
Dec 15, 7 PM $ 0.00565
-0.09%
$ 857,229 $ 129,841
Dec 15, 6 PM $ 0.00566
-0.02%
$ 858,388 $ 129,855
Dec 15, 5 PM $ 0.00566
-1.55%
$ 858,558 $ 130,808
Dec 15, 4 PM $ 0.00575
-0.12%
$ 871,817 $ 129,028