Alpaca Finance Historical Data

ALPACA Page 80
Download
Date Close Price change Market cap Trading volume
Nov 7, 5 AM $ 0.00523
+0.70%
$ 974,832 $ 71,164
Nov 7, 4 AM $ 0.00519
+0.11%
$ 968,064 $ 70,787
Nov 7, 3 AM $ 0.00519
+0.57%
$ 967,006 $ 70,116
Nov 7, 2 AM $ 0.00516
-2.70%
$ 961,530 $ 68,428
Nov 7, 1 AM $ 0.0053
-1.97%
$ 988,238 $ 68,895
Nov 7, 12 AM $ 0.00541
+0.32%
$ 1.01 million $ 68,517
Nov 6, 11 PM $ 0.00539
+0.34%
$ 1 million $ 68,295
Nov 6, 10 PM $ 0.00537
+2.14%
$ 1 million $ 67,727
Nov 6, 9 PM $ 0.00526
+1.36%
$ 980,613 $ 67,507
Nov 6, 8 PM $ 0.00519
-6.01%
$ 967,460 $ 67,331
Nov 6, 7 PM $ 0.00552
-3.71%
$ 1.03 million $ 63,925
Nov 6, 6 PM $ 0.00573
+3.01%
$ 1.07 million $ 64,392
Nov 6, 5 PM $ 0.00557
+5.02%
$ 1.04 million $ 63,476
Nov 6, 4 PM $ 0.0053
-4.36%
$ 988,501 $ 62,664
Nov 6, 3 PM $ 0.00554
-4.69%
$ 1.03 million $ 58,879
Nov 6, 2 PM $ 0.00582
+1.79%
$ 1.08 million $ 58,719
Nov 6, 1 PM $ 0.00571
-1.32%
$ 1.07 million $ 63,709
Nov 6, 12 PM $ 0.00579
+0.38%
$ 1.08 million $ 62,000
Nov 6, 11 AM $ 0.00577
+0.91%
$ 1.08 million $ 62,684
Nov 6, 10 AM $ 0.00572
-1.98%
$ 1.07 million $ 62,269
Nov 6, 9 AM $ 0.00583
+0.58%
$ 1.09 million $ 61,478
Nov 6, 8 AM $ 0.0058
+0.13%
$ 1.08 million $ 61,982
Nov 6, 7 AM $ 0.00579
-1.88%
$ 1.08 million $ 61,586
Nov 6, 6 AM $ 0.0059
-1.13%
$ 1.1 million $ 62,740
Nov 6, 5 AM $ 0.00597
-2.19%
$ 1.11 million $ 62,343
Nov 6, 4 AM $ 0.0061
+2.04%
$ 1.14 million $ 62,200
Nov 6, 3 AM $ 0.00598
+1.32%
$ 1.12 million $ 61,366
Nov 6, 2 AM $ 0.0059
-0.25%
$ 1.1 million $ 61,306
Nov 6, 1 AM $ 0.00592
-0.77%
$ 1.1 million $ 61,483
Nov 6, 12 AM $ 0.00596
-0.14%
$ 1.11 million $ 61,018
Nov 5, 11 PM $ 0.00597
-0.48%
$ 1.11 million $ 62,183
Nov 5, 10 PM $ 0.006
+0.00%
$ 1.12 million $ 62,750
Nov 5, 9 PM $ 0.006
+0.40%
$ 1.12 million $ 61,628
Nov 5, 8 PM $ 0.00598
+2.24%
$ 1.11 million $ 62,735
Nov 5, 7 PM $ 0.00584
-1.44%
$ 1.09 million $ 66,777
Nov 5, 6 PM $ 0.00594
-0.43%
$ 1.11 million $ 68,499
Nov 5, 5 PM $ 0.00593
-0.25%
$ 1.11 million $ 69,580
Nov 5, 4 PM $ 0.00595
+0.32%
$ 1.11 million $ 70,314
Nov 5, 3 PM $ 0.00593
-2.99%
$ 1.11 million $ 72,056
Nov 5, 2 PM $ 0.00611
+0.48%
$ 1.14 million $ 71,892
Nov 5, 1 PM $ 0.00608
-0.11%
$ 1.13 million $ 67,253
Nov 5, 12 PM $ 0.00608
-0.66%
$ 1.13 million $ 68,430
Nov 5, 11 AM $ 0.00612
+0.33%
$ 1.14 million $ 68,315
Nov 5, 10 AM $ 0.0061
+1.20%
$ 1.14 million $ 68,967
Nov 5, 9 AM $ 0.00602
+0.14%
$ 1.12 million $ 69,145
Nov 5, 8 AM $ 0.00602
+1.49%
$ 1.12 million $ 68,909
Nov 5, 7 AM $ 0.00593
-5.45%
$ 1.11 million $ 69,085
Nov 5, 6 AM $ 0.00625
+6.28%
$ 1.17 million $ 66,853
Nov 5, 5 AM $ 0.00588
+0.18%
$ 1.1 million $ 71,324
Nov 5, 4 AM $ 0.00587
+1.34%
$ 1.09 million $ 73,746