Friday, 29 March 2024
Alder Biopharmaceuticals Inc
Date | Open | High | Low | Close | Volume |
21/10/19 | 18.95 | 19.12 | 18.83 | 18.88 | 29,121,700 |
18/10/19 | 18.88 | 18.97 | 18.87 | 18.92 | 7,358,900 |
17/10/19 | 18.88 | 18.91 | 18.86 | 18.90 | 5,860,100 |
16/10/19 | 18.87 | 18.95 | 18.86 | 18.87 | 5,422,500 |
15/10/19 | 18.93 | 18.93 | 18.87 | 18.88 | 3,290,700 |
14/10/19 | 18.87 | 18.92 | 18.86 | 18.92 | 1,899,100 |
11/10/19 | 18.92 | 18.92 | 18.85 | 18.87 | 3,396,800 |
10/10/19 | 18.90 | 18.92 | 18.86 | 18.88 | 3,027,300 |
09/10/19 | 18.86 | 18.94 | 18.85 | 18.93 | 3,977,600 |
08/10/19 | 18.88 | 18.90 | 18.85 | 18.86 | 7,924,700 |
07/10/19 | 18.87 | 18.99 | 18.87 | 18.91 | 2,632,100 |
04/10/19 | 18.85 | 18.93 | 18.83 | 18.90 | 4,537,800 |
03/10/19 | 18.89 | 18.89 | 18.83 | 18.87 | 4,816,100 |
02/10/19 | 18.79 | 18.87 | 18.79 | 18.86 | 2,865,000 |
01/10/19 | 18.88 | 18.90 | 18.81 | 18.84 | 3,161,300 |
30/09/19 | 18.73 | 18.95 | 18.73 | 18.86 | 4,750,900 |
27/09/19 | 18.81 | 18.84 | 18.75 | 18.78 | 3,031,300 |
26/09/19 | 18.75 | 18.83 | 18.74 | 18.81 | 3,201,900 |
25/09/19 | 18.78 | 18.83 | 18.72 | 18.76 | 2,071,700 |
24/09/19 | 18.66 | 18.82 | 18.65 | 18.78 | 3,057,000 |
23/09/19 | 18.64 | 18.70 | 18.60 | 18.63 | 5,451,000 |
20/09/19 | 18.65 | 18.72 | 18.60 | 18.64 | 7,129,100 |
19/09/19 | 18.75 | 18.78 | 18.65 | 18.66 | 6,325,300 |
18/09/19 | 18.67 | 18.90 | 18.66 | 18.71 | 9,484,300 |
17/09/19 | 18.50 | 18.82 | 18.50 | 18.70 | 14,652,200 |
16/09/19 | 18.48 | 18.88 | 18.34 | 18.50 | 49,580,900 |
13/09/19 | 9.75 | 10.14 | 9.72 | 10.06 | 685,700 |
12/09/19 | 9.810 | 9.840 | 9.570 | 9.740 | 464,400 |
11/09/19 | 9.230 | 9.770 | 9.121 | 9.750 | 794,500 |
09/09/19 | 8.720 | 8.720 | 8.390 | 8.630 | 807,400 |
06/09/19 | 9.110 | 9.230 | 8.690 | 8.690 | 612,600 |
05/09/19 | 8.980 | 9.130 | 8.840 | 9.090 | 578,700 |
04/09/19 | 8.620 | 8.880 | 8.595 | 8.860 | 534,900 |
03/09/19 | 8.850 | 9.000 | 8.525 | 8.590 | 630,000 |
30/08/19 | 9.190 | 9.200 | 8.900 | 8.950 | 378,900 |
29/08/19 | 8.930 | 9.160 | 8.850 | 9.160 | 382,400 |
28/08/19 | 8.550 | 8.900 | 8.435 | 8.870 | 480,700 |
27/08/19 | 9.070 | 9.120 | 8.630 | 8.640 | 527,400 |
26/08/19 | 9.010 | 9.060 | 8.840 | 8.960 | 737,200 |
23/08/19 | 9.200 | 9.380 | 8.790 | 8.840 | 559,300 |
22/08/19 | 9.420 | 9.445 | 9.140 | 9.270 | 362,100 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |