Alpaca Finance Historical Data

ALPACA Page 97
Download
Date Close Price change Market cap Trading volume
Oct 4, 9 PM $ 0.0159
+0.72%
$ 2.97 million $ 150,377
Oct 4, 8 PM $ 0.0158
+0.59%
$ 2.95 million $ 151,694
Oct 4, 7 PM $ 0.0157
+0.02%
$ 2.93 million $ 153,547
Oct 4, 6 PM $ 0.0157
-0.90%
$ 2.93 million $ 153,033
Oct 4, 5 PM $ 0.0158
-0.40%
$ 2.95 million $ 151,773
Oct 4, 4 PM $ 0.0159
-0.34%
$ 2.97 million $ 157,807
Oct 4, 3 PM $ 0.016
-0.85%
$ 2.98 million $ 161,551
Oct 4, 2 PM $ 0.0161
+0.37%
$ 3 million $ 162,101
Oct 4, 1 PM $ 0.016
-0.30%
$ 2.99 million $ 163,984
Oct 4, 12 PM $ 0.0161
+0.65%
$ 3 million $ 165,671
Oct 4, 11 AM $ 0.016
-1.34%
$ 2.98 million $ 166,268
Oct 4, 10 AM $ 0.0162
-1.21%
$ 3.02 million $ 161,620
Oct 4, 9 AM $ 0.0164
+0.32%
$ 3.06 million $ 159,404
Oct 4, 8 AM $ 0.0164
+0.20%
$ 3.05 million $ 158,966
Oct 4, 7 AM $ 0.0163
-0.90%
$ 3.04 million $ 140,243
Oct 4, 6 AM $ 0.0165
-0.54%
$ 3.07 million $ 139,156
Oct 4, 5 AM $ 0.0166
-0.16%
$ 3.09 million $ 140,147
Oct 4, 4 AM $ 0.0166
+0.01%
$ 3.09 million $ 133,936
Oct 4, 3 AM $ 0.0166
-0.01%
$ 3.09 million $ 111,856
Oct 4, 2 AM $ 0.0166
+0.60%
$ 3.09 million $ 106,064
Oct 4, 1 AM $ 0.0165
-0.23%
$ 3.07 million $ 101,547
Oct 4, 12 AM $ 0.0165
-0.54%
$ 3.08 million $ 98,811
Oct 3, 11 PM $ 0.0166
-1.09%
$ 3.1 million $ 100,157
Oct 3, 10 PM $ 0.0168
+0.29%
$ 3.13 million $ 98,262
Oct 3, 9 PM $ 0.0168
+0.44%
$ 3.12 million $ 96,822
Oct 3, 8 PM $ 0.0167
+0.38%
$ 3.11 million $ 95,620
Oct 3, 7 PM $ 0.0166
-0.30%
$ 3.1 million $ 93,788
Oct 3, 6 PM $ 0.0167
+1.45%
$ 3.11 million $ 93,585
Oct 3, 5 PM $ 0.0164
+0.91%
$ 3.06 million $ 93,661
Oct 3, 4 PM $ 0.0163
+0.00%
$ 3.03 million $ 84,335
Oct 3, 3 PM $ 0.0163
+1.59%
$ 3.03 million $ 83,924
Oct 3, 2 PM $ 0.016
-1.67%
$ 2.99 million $ 88,882
Oct 3, 1 PM $ 0.0163
-0.17%
$ 3.04 million $ 90,719
Oct 3, 12 PM $ 0.0163
+0.37%
$ 3.04 million $ 98,375
Oct 3, 11 AM $ 0.0162
+0.04%
$ 3.03 million $ 98,282
Oct 3, 10 AM $ 0.0163
-0.46%
$ 3.03 million $ 98,591
Oct 3, 9 AM $ 0.0163
+0.01%
$ 3.04 million $ 98,915
Oct 3, 8 AM $ 0.0163
-0.41%
$ 3.04 million $ 99,328
Oct 3, 7 AM $ 0.0164
-0.03%
$ 3.05 million $ 103,426
Oct 3, 6 AM $ 0.0164
+0.07%
$ 3.06 million $ 107,949
Oct 3, 5 AM $ 0.0164
+0.08%
$ 3.06 million $ 116,069
Oct 3, 4 AM $ 0.0164
-0.13%
$ 3.06 million $ 117,761
Oct 3, 3 AM $ 0.0164
-0.14%
$ 3.06 million $ 118,200
Oct 3, 2 AM $ 0.0164
-0.60%
$ 3.06 million $ 117,565
Oct 3, 1 AM $ 0.0165
-0.28%
$ 3.08 million $ 116,376
Oct 3, 12 AM $ 0.0166
+1.02%
$ 3.09 million $ 121,847
Oct 2, 11 PM $ 0.0164
-0.35%
$ 3.06 million $ 121,026
Oct 2, 10 PM $ 0.0165
+0.31%
$ 3.07 million $ 121,140
Oct 2, 9 PM $ 0.0164
+0.15%
$ 3.06 million $ 121,123
Oct 2, 8 PM $ 0.0164
-0.57%
$ 3.06 million $ 120,455