Alpaca Finance Historical Data

ALPACA Page 73
Download
Date Close Price change Market cap Trading volume
Nov 21, 10 AM $ 0.00541
-0.04%
$ 1.01 million $ 100,127
Nov 21, 9 AM $ 0.00542
+1.19%
$ 1.01 million $ 99,691
Nov 21, 8 AM $ 0.00535
+1.08%
$ 998,053 $ 99,544
Nov 21, 7 AM $ 0.00528
-2.75%
$ 983,770 $ 94,895
Nov 21, 6 AM $ 0.00542
-3.20%
$ 1.01 million $ 92,599
Nov 21, 5 AM $ 0.0056
-1.23%
$ 1.04 million $ 87,092
Nov 21, 4 AM $ 0.00567
-1.88%
$ 1.06 million $ 88,069
Nov 21, 3 AM $ 0.00578
-0.99%
$ 1.08 million $ 86,595
Nov 21, 2 AM $ 0.00584
-0.37%
$ 1.09 million $ 85,420
Nov 21, 1 AM $ 0.00586
-0.16%
$ 1.09 million $ 86,486
Nov 21, 12 AM $ 0.00587
-0.09%
$ 1.09 million $ 85,316
Nov 20, 11 PM $ 0.00588
-1.19%
$ 1.1 million $ 88,122
Nov 20, 10 PM $ 0.00595
+3.14%
$ 1.11 million $ 87,735
Nov 20, 9 PM $ 0.00577
+0.66%
$ 1.08 million $ 89,278
Nov 20, 8 PM $ 0.00573
+0.61%
$ 1.07 million $ 90,637
Nov 20, 7 PM $ 0.00568
-1.72%
$ 1.06 million $ 90,107
Nov 20, 6 PM $ 0.00579
+0.93%
$ 1.08 million $ 92,315
Nov 20, 5 PM $ 0.00573
-2.08%
$ 1.07 million $ 88,891
Nov 20, 4 PM $ 0.00585
+0.10%
$ 1.09 million $ 86,020
Nov 20, 3 PM $ 0.00586
+0.35%
$ 1.09 million $ 86,381
Nov 20, 2 PM $ 0.00585
-0.55%
$ 1.09 million $ 89,004
Nov 20, 1 PM $ 0.00587
-0.24%
$ 1.09 million $ 87,543
Nov 20, 12 PM $ 0.00589
-0.13%
$ 1.1 million $ 79,743
Nov 20, 11 AM $ 0.00589
-0.65%
$ 1.1 million $ 79,722
Nov 20, 10 AM $ 0.00593
+0.44%
$ 1.11 million $ 78,740
Nov 20, 9 AM $ 0.0059
-1.26%
$ 1.1 million $ 78,854
Nov 20, 8 AM $ 0.00598
-0.46%
$ 1.12 million $ 78,322
Nov 20, 7 AM $ 0.00601
-0.02%
$ 1.12 million $ 77,977
Nov 20, 6 AM $ 0.00601
-2.72%
$ 1.12 million $ 77,154
Nov 20, 5 AM $ 0.00618
+3.71%
$ 1.15 million $ 74,453
Nov 20, 4 AM $ 0.00595
+1.23%
$ 1.11 million $ 73,181
Nov 20, 3 AM $ 0.00588
+0.18%
$ 1.1 million $ 69,853
Nov 20, 2 AM $ 0.00587
-0.41%
$ 1.09 million $ 69,607
Nov 20, 1 AM $ 0.00589
+0.32%
$ 1.1 million $ 68,796
Nov 20, 12 AM $ 0.00587
+1.23%
$ 1.09 million $ 68,483
Nov 19, 11 PM $ 0.0058
-0.71%
$ 1.08 million $ 65,175
Nov 19, 10 PM $ 0.00584
-0.15%
$ 1.09 million $ 67,000
Nov 19, 9 PM $ 0.00585
-0.20%
$ 1.09 million $ 64,987
Nov 19, 8 PM $ 0.00586
-0.15%
$ 1.09 million $ 63,371
Nov 19, 7 PM $ 0.00587
-1.72%
$ 1.09 million $ 63,705
Nov 19, 6 PM $ 0.00597
+0.06%
$ 1.11 million $ 59,539
Nov 19, 5 PM $ 0.00597
-0.32%
$ 1.11 million $ 60,926
Nov 19, 4 PM $ 0.00599
-0.11%
$ 1.12 million $ 67,204
Nov 19, 3 PM $ 0.006
-0.70%
$ 1.12 million $ 69,853
Nov 19, 2 PM $ 0.00604
+0.02%
$ 1.13 million $ 65,971
Nov 19, 1 PM $ 0.00604
+1.07%
$ 1.13 million $ 65,000
Nov 19, 12 PM $ 0.00598
-0.10%
$ 1.11 million $ 64,343
Nov 19, 11 AM $ 0.00598
-0.85%
$ 1.12 million $ 67,941
Nov 19, 10 AM $ 0.00603
+0.09%
$ 1.12 million $ 69,770
Nov 19, 9 AM $ 0.00603
-0.60%
$ 1.12 million $ 71,431