Alpaca Finance Historical Data

ALPACA Page 71
Download
Date Close Price change Market cap Trading volume
Nov 25, 12 PM $ 0.00566
-0.05%
$ 1.05 million $ 69,044
Nov 25, 11 AM $ 0.00566
+0.36%
$ 1.05 million $ 70,021
Nov 25, 10 AM $ 0.00564
+0.00%
$ 1.05 million $ 72,401
Nov 25, 9 AM $ 0.00564
-0.44%
$ 1.05 million $ 74,125
Nov 25, 8 AM $ 0.00566
+0.04%
$ 1.06 million $ 74,496
Nov 25, 7 AM $ 0.00566
-0.34%
$ 1.06 million $ 76,745
Nov 25, 6 AM $ 0.00568
+0.08%
$ 1.06 million $ 79,161
Nov 25, 5 AM $ 0.00568
-0.13%
$ 1.06 million $ 82,630
Nov 25, 4 AM $ 0.00569
+0.25%
$ 1.06 million $ 86,117
Nov 25, 3 AM $ 0.00567
+0.20%
$ 1.06 million $ 87,768
Nov 25, 2 AM $ 0.00566
-0.14%
$ 1.05 million $ 88,308
Nov 25, 1 AM $ 0.00567
-0.08%
$ 1.06 million $ 89,637
Nov 25, 12 AM $ 0.00567
+0.02%
$ 1.06 million $ 90,426
Nov 24, 11 PM $ 0.00567
-0.21%
$ 1.06 million $ 91,505
Nov 24, 10 PM $ 0.00568
+0.59%
$ 1.06 million $ 92,656
Nov 24, 9 PM $ 0.00564
-0.15%
$ 1.05 million $ 93,294
Nov 24, 8 PM $ 0.00565
+0.56%
$ 1.05 million $ 94,874
Nov 24, 7 PM $ 0.00562
+0.44%
$ 1.05 million $ 94,934
Nov 24, 6 PM $ 0.0056
+1.54%
$ 1.04 million $ 95,581
Nov 24, 5 PM $ 0.00551
-1.18%
$ 1.03 million $ 70,345
Nov 24, 4 PM $ 0.00558
+0.60%
$ 1.04 million $ 71,406
Nov 24, 3 PM $ 0.00554
+0.24%
$ 1.03 million $ 72,112
Nov 24, 2 PM $ 0.00553
+0.07%
$ 1.03 million $ 72,698
Nov 24, 1 PM $ 0.00553
-0.48%
$ 1.03 million $ 73,929
Nov 24, 12 PM $ 0.00555
-1.01%
$ 1.04 million $ 103,950
Nov 24, 11 AM $ 0.00562
+0.68%
$ 1.05 million $ 102,689
Nov 24, 10 AM $ 0.00558
-0.19%
$ 1.04 million $ 102,183
Nov 24, 9 AM $ 0.00559
-0.95%
$ 1.04 million $ 102,406
Nov 24, 8 AM $ 0.00564
-0.52%
$ 1.05 million $ 102,920
Nov 24, 7 AM $ 0.00567
-0.52%
$ 1.06 million $ 102,461
Nov 24, 6 AM $ 0.0057
+0.75%
$ 1.06 million $ 101,259
Nov 24, 5 AM $ 0.00566
-2.03%
$ 1.05 million $ 98,374
Nov 24, 4 AM $ 0.00578
-0.62%
$ 1.08 million $ 94,856
Nov 24, 3 AM $ 0.00581
-0.02%
$ 1.08 million $ 93,553
Nov 24, 2 AM $ 0.00581
+0.50%
$ 1.08 million $ 93,990
Nov 24, 1 AM $ 0.00578
-0.14%
$ 1.08 million $ 93,205
Nov 24, 12 AM $ 0.00579
-0.21%
$ 1.08 million $ 93,455
Nov 23, 11 PM $ 0.0058
-0.57%
$ 1.08 million $ 92,921
Nov 23, 10 PM $ 0.00584
+0.13%
$ 1.09 million $ 92,700
Nov 23, 9 PM $ 0.00583
-0.41%
$ 1.09 million $ 94,373
Nov 23, 8 PM $ 0.00585
+0.20%
$ 1.09 million $ 93,225
Nov 23, 7 PM $ 0.00584
-0.45%
$ 1.09 million $ 94,508
Nov 23, 6 PM $ 0.00587
+0.20%
$ 1.09 million $ 92,205
Nov 23, 5 PM $ 0.00586
+2.79%
$ 1.09 million $ 92,106
Nov 23, 4 PM $ 0.00569
-0.74%
$ 1.06 million $ 86,683
Nov 23, 3 PM $ 0.00573
+3.78%
$ 1.07 million $ 83,537
Nov 23, 2 PM $ 0.00552
+2.15%
$ 1.03 million $ 81,831
Nov 23, 1 PM $ 0.0054
-0.73%
$ 1.01 million $ 78,482
Nov 23, 12 PM $ 0.00545
+0.08%
$ 1.02 million $ 80,604
Nov 23, 11 AM $ 0.00544
-0.35%
$ 1.01 million $ 80,478