Alpaca Finance Historical Data

ALPACA Page 82
Download
Date Close Price change Market cap Trading volume
Nov 3, 3 AM $ 0.00679
-11.55%
$ 1.27 million $ 55,694
Nov 3, 2 AM $ 0.00768
-2.47%
$ 1.44 million $ 52,698
Nov 3, 1 AM $ 0.00787
-0.98%
$ 1.47 million $ 60,742
Nov 3, 12 AM $ 0.00795
+1.32%
$ 1.48 million $ 60,850
Nov 2, 11 PM $ 0.00785
-0.52%
$ 1.46 million $ 60,264
Nov 2, 10 PM $ 0.00789
-0.38%
$ 1.47 million $ 60,133
Nov 2, 9 PM $ 0.00792
+1.55%
$ 1.48 million $ 63,474
Nov 2, 8 PM $ 0.0078
+1.61%
$ 1.45 million $ 51,356
Nov 2, 7 PM $ 0.00768
-0.86%
$ 1.43 million $ 51,225
Nov 2, 6 PM $ 0.00775
-3.45%
$ 1.44 million $ 51,273
Nov 2, 5 PM $ 0.00802
+2.75%
$ 1.5 million $ 58,692
Nov 2, 4 PM $ 0.00779
-5.24%
$ 1.45 million $ 50,012
Nov 2, 3 PM $ 0.00822
-0.34%
$ 1.53 million $ 50,635
Nov 2, 2 PM $ 0.00825
-0.74%
$ 1.54 million $ 51,254
Nov 2, 1 PM $ 0.00831
+1.22%
$ 1.55 million $ 51,124
Nov 2, 12 PM $ 0.00821
+0.12%
$ 1.53 million $ 48,631
Nov 2, 11 AM $ 0.0082
-5.05%
$ 1.53 million $ 49,293
Nov 2, 10 AM $ 0.00864
+0.37%
$ 1.61 million $ 48,433
Nov 2, 9 AM $ 0.0086
+0.40%
$ 1.6 million $ 47,724
Nov 2, 8 AM $ 0.00857
+6.53%
$ 1.6 million $ 47,059
Nov 2, 7 AM $ 0.00805
+0.49%
$ 1.5 million $ 36,180
Nov 2, 6 AM $ 0.00801
+0.92%
$ 1.49 million $ 36,295
Nov 2, 5 AM $ 0.00793
-0.02%
$ 1.48 million $ 35,284
Nov 2, 4 AM $ 0.00793
-0.42%
$ 1.48 million $ 35,946
Nov 2, 3 AM $ 0.00797
+0.10%
$ 1.49 million $ 37,754
Nov 2, 2 AM $ 0.00796
-0.73%
$ 1.48 million $ 37,859
Nov 2, 1 AM $ 0.00802
+0.46%
$ 1.5 million $ 38,282
Nov 2, 12 AM $ 0.00798
-0.09%
$ 1.49 million $ 38,547
Nov 1, 11 PM $ 0.00799
-0.37%
$ 1.49 million $ 38,910
Nov 1, 10 PM $ 0.00802
+0.17%
$ 1.5 million $ 39,853
Nov 1, 9 PM $ 0.008
+0.38%
$ 1.49 million $ 41,386
Nov 1, 8 PM $ 0.00797
+0.18%
$ 1.49 million $ 45,035
Nov 1, 7 PM $ 0.00796
-0.71%
$ 1.48 million $ 45,447
Nov 1, 6 PM $ 0.00802
+0.19%
$ 1.49 million $ 45,106
Nov 1, 5 PM $ 0.008
+0.26%
$ 1.49 million $ 45,106
Nov 1, 4 PM $ 0.00798
+0.23%
$ 1.49 million $ 48,680
Nov 1, 3 PM $ 0.00796
-0.07%
$ 1.48 million $ 48,798
Nov 1, 2 PM $ 0.00797
-1.39%
$ 1.49 million $ 48,252
Nov 1, 1 PM $ 0.00808
+0.44%
$ 1.51 million $ 49,089
Nov 1, 12 PM $ 0.00804
+0.54%
$ 1.5 million $ 49,200
Nov 1, 11 AM $ 0.008
+0.00%
$ 1.49 million $ 48,675
Nov 1, 10 AM $ 0.008
-0.24%
$ 1.49 million $ 48,528
Nov 1, 9 AM $ 0.00802
+0.07%
$ 1.5 million $ 50,197
Nov 1, 8 AM $ 0.00801
-1.03%
$ 1.49 million $ 48,751
Nov 1, 7 AM $ 0.0081
-0.34%
$ 1.51 million $ 48,608
Nov 1, 6 AM $ 0.00813
-0.51%
$ 1.52 million $ 48,604
Nov 1, 5 AM $ 0.00819
-2.78%
$ 1.53 million $ 49,133
Nov 1, 4 AM $ 0.00843
+3.41%
$ 1.57 million $ 48,582
Nov 1, 3 AM $ 0.00815
+0.21%
$ 1.52 million $ 48,189
Nov 1, 2 AM $ 0.00813
-0.53%
$ 1.52 million $ 48,117