Alpaca Finance Historical Data

ALPACA Page 72
Download
Date Close Price change Market cap Trading volume
Nov 23, 11 AM $ 0.00544
-0.35%
$ 1.01 million $ 80,478
Nov 23, 10 AM $ 0.00546
+0.40%
$ 1.02 million $ 80,700
Nov 23, 9 AM $ 0.00544
+0.44%
$ 1.01 million $ 80,419
Nov 23, 8 AM $ 0.00542
-0.14%
$ 1.01 million $ 80,035
Nov 23, 7 AM $ 0.00542
-0.14%
$ 1.01 million $ 82,077
Nov 23, 6 AM $ 0.00543
-0.74%
$ 1.01 million $ 82,008
Nov 23, 5 AM $ 0.00548
+0.16%
$ 1.02 million $ 81,960
Nov 23, 4 AM $ 0.00547
+0.10%
$ 1.02 million $ 82,067
Nov 23, 3 AM $ 0.00546
+0.32%
$ 1.02 million $ 82,303
Nov 23, 2 AM $ 0.00545
-0.18%
$ 1.02 million $ 81,662
Nov 23, 1 AM $ 0.00546
-0.49%
$ 1.02 million $ 82,896
Nov 23, 12 AM $ 0.00548
+0.09%
$ 1.02 million $ 82,569
Nov 22, 11 PM $ 0.00548
-0.34%
$ 1.02 million $ 82,126
Nov 22, 10 PM $ 0.0055
+2.14%
$ 1.02 million $ 82,479
Nov 22, 9 PM $ 0.00538
-0.09%
$ 1 million $ 80,332
Nov 22, 8 PM $ 0.00539
-0.31%
$ 1 million $ 82,271
Nov 22, 7 PM $ 0.0054
+0.12%
$ 1.01 million $ 81,414
Nov 22, 6 PM $ 0.0054
+0.12%
$ 1.01 million $ 81,967
Nov 22, 5 PM $ 0.00539
-0.05%
$ 1 million $ 81,774
Nov 22, 4 PM $ 0.00539
-0.21%
$ 1 million $ 81,775
Nov 22, 3 PM $ 0.00538
+0.03%
$ 1 million $ 82,276
Nov 22, 2 PM $ 0.00538
-2.08%
$ 1 million $ 82,047
Nov 22, 1 PM $ 0.00549
+2.96%
$ 1.02 million $ 78,782
Nov 22, 12 PM $ 0.00534
+0.16%
$ 995,787 $ 78,652
Nov 22, 11 AM $ 0.00533
+0.31%
$ 993,305 $ 80,877
Nov 22, 10 AM $ 0.00531
+0.52%
$ 990,196 $ 80,516
Nov 22, 9 AM $ 0.00528
+0.43%
$ 985,028 $ 80,351
Nov 22, 8 AM $ 0.00526
-2.31%
$ 980,809 $ 80,786
Nov 22, 7 AM $ 0.00538
+0.37%
$ 1 million $ 82,409
Nov 22, 6 AM $ 0.00537
+0.27%
$ 1 million $ 85,442
Nov 22, 5 AM $ 0.00535
-0.57%
$ 997,679 $ 91,970
Nov 22, 4 AM $ 0.00538
-0.94%
$ 1 million $ 93,589
Nov 22, 3 AM $ 0.00543
-0.12%
$ 1.01 million $ 95,452
Nov 22, 2 AM $ 0.00543
-1.43%
$ 1.01 million $ 96,325
Nov 22, 1 AM $ 0.00551
+0.16%
$ 1.03 million $ 95,624
Nov 22, 12 AM $ 0.0055
+0.41%
$ 1.03 million $ 95,719
Nov 21, 11 PM $ 0.00548
+0.35%
$ 1.02 million $ 95,930
Nov 21, 10 PM $ 0.00546
+0.57%
$ 1.02 million $ 95,723
Nov 21, 9 PM $ 0.00543
+2.89%
$ 1.01 million $ 95,778
Nov 21, 8 PM $ 0.00528
-0.39%
$ 984,670 $ 93,766
Nov 21, 7 PM $ 0.0053
+0.29%
$ 987,447 $ 93,489
Nov 21, 6 PM $ 0.00529
-0.10%
$ 985,605 $ 94,796
Nov 21, 5 PM $ 0.00529
+1.06%
$ 986,865 $ 98,141
Nov 21, 4 PM $ 0.00524
-0.64%
$ 976,485 $ 100,782
Nov 21, 3 PM $ 0.00527
-0.86%
$ 984,227 $ 99,247
Nov 21, 2 PM $ 0.00532
-0.81%
$ 990,577 $ 99,857
Nov 21, 1 PM $ 0.00536
-1.26%
$ 999,289 $ 101,743
Nov 21, 12 PM $ 0.00543
-1.58%
$ 1.01 million $ 104,443
Nov 21, 11 AM $ 0.00552
+2.01%
$ 1.03 million $ 100,909
Nov 21, 10 AM $ 0.00541
-0.04%
$ 1.01 million $ 100,127