Alpaca Finance Historical Data

ALPACA Page 89
Download
Date Close Price change Market cap Trading volume
Oct 21, 2 AM $ 0.00961
-0.57%
$ 1.79 million $ 66,890
Oct 21, 1 AM $ 0.00967
-0.48%
$ 1.8 million $ 66,673
Oct 21, 12 AM $ 0.00972
-0.18%
$ 1.81 million $ 66,344
Oct 20, 11 PM $ 0.00973
+1.37%
$ 1.81 million $ 68,334
Oct 20, 10 PM $ 0.0096
+0.04%
$ 1.79 million $ 68,987
Oct 20, 9 PM $ 0.0096
-0.64%
$ 1.79 million $ 74,393
Oct 20, 8 PM $ 0.00967
-0.14%
$ 1.8 million $ 73,352
Oct 20, 7 PM $ 0.00968
+0.98%
$ 1.8 million $ 73,050
Oct 20, 6 PM $ 0.00959
+0.19%
$ 1.79 million $ 73,608
Oct 20, 5 PM $ 0.00958
-0.33%
$ 1.79 million $ 73,194
Oct 20, 4 PM $ 0.00961
-2.11%
$ 1.79 million $ 71,901
Oct 20, 3 PM $ 0.00982
-0.14%
$ 1.83 million $ 66,741
Oct 20, 2 PM $ 0.00983
-0.32%
$ 1.83 million $ 66,868
Oct 20, 1 PM $ 0.00986
-0.19%
$ 1.84 million $ 67,609
Oct 20, 12 PM $ 0.00988
-0.18%
$ 1.84 million $ 67,098
Oct 20, 11 AM $ 0.0099
-0.05%
$ 1.85 million $ 83,662
Oct 20, 10 AM $ 0.0099
-0.19%
$ 1.85 million $ 84,845
Oct 20, 9 AM $ 0.00992
+0.29%
$ 1.86 million $ 86,477
Oct 20, 8 AM $ 0.00989
+0.15%
$ 1.84 million $ 88,841
Oct 20, 7 AM $ 0.00987
-0.17%
$ 1.84 million $ 89,079
Oct 20, 6 AM $ 0.00989
-0.30%
$ 1.84 million $ 89,197
Oct 20, 5 AM $ 0.00992
-0.18%
$ 1.85 million $ 87,817
Oct 20, 4 AM $ 0.00994
-0.23%
$ 1.85 million $ 88,641
Oct 20, 3 AM $ 0.00997
+0.02%
$ 1.86 million $ 88,397
Oct 20, 2 AM $ 0.00997
+0.59%
$ 1.86 million $ 90,706
Oct 20, 1 AM $ 0.00991
-0.97%
$ 1.85 million $ 90,004
Oct 20, 12 AM $ 0.01
+0.20%
$ 1.87 million $ 89,185
Oct 19, 11 PM $ 0.00999
+0.18%
$ 1.86 million $ 83,065
Oct 19, 10 PM $ 0.00997
+0.69%
$ 1.86 million $ 82,479
Oct 19, 9 PM $ 0.0099
-0.02%
$ 1.85 million $ 82,726
Oct 19, 8 PM $ 0.0099
-0.05%
$ 1.85 million $ 85,069
Oct 19, 7 PM $ 0.00991
+0.01%
$ 1.85 million $ 93,566
Oct 19, 6 PM $ 0.0099
+0.55%
$ 1.85 million $ 91,635
Oct 19, 5 PM $ 0.00985
-0.60%
$ 1.84 million $ 93,583
Oct 19, 4 PM $ 0.00991
+0.12%
$ 1.85 million $ 94,235
Oct 19, 3 PM $ 0.0099
-0.61%
$ 1.85 million $ 95,423
Oct 19, 2 PM $ 0.00996
+0.87%
$ 1.86 million $ 99,121
Oct 19, 1 PM $ 0.00987
+0.13%
$ 1.84 million $ 98,491
Oct 19, 12 PM $ 0.00986
+0.56%
$ 1.84 million $ 101,602
Oct 19, 11 AM $ 0.0098
-0.65%
$ 1.83 million $ 102,961
Oct 19, 10 AM $ 0.00987
+2.12%
$ 1.84 million $ 104,172
Oct 19, 9 AM $ 0.00966
+0.39%
$ 1.8 million $ 105,317
Oct 19, 8 AM $ 0.00963
-1.35%
$ 1.8 million $ 106,999
Oct 19, 7 AM $ 0.00976
-0.33%
$ 1.82 million $ 108,214
Oct 19, 6 AM $ 0.00979
-0.15%
$ 1.83 million $ 109,447
Oct 19, 5 AM $ 0.00981
+0.52%
$ 1.83 million $ 110,737
Oct 19, 4 AM $ 0.00976
+0.49%
$ 1.82 million $ 109,479
Oct 19, 3 AM $ 0.00971
-0.89%
$ 1.81 million $ 109,380
Oct 19, 2 AM $ 0.00983
-1.10%
$ 1.83 million $ 107,836
Oct 19, 1 AM $ 0.00994
-0.70%
$ 1.85 million $ 108,919