ALPN.SW(ALPN.SW)
ALPN.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $9.25 | $9.25 | $9.20 | $9.20 | 2,281 |
| 8/5/2026 | $9.10 | $9.25 | $9.10 | $9.25 | 1,000 |
| 8/4/2026 | $9.00 | $9.05 | $8.95 | $9.00 | 4,621 |
| 8/3/2026 | $9.25 | $9.25 | $9.00 | $9.10 | 1,086 |
| 7/31/2026 | $9.10 | $9.25 | $9.10 | $9.25 | 560 |
| 7/30/2026 | $9.15 | $9.25 | $9.10 | $9.10 | 917 |
| 7/29/2026 | $9.25 | $9.25 | $9.00 | $9.00 | 637 |
| 7/28/2026 | $9.25 | $9.25 | $9.25 | $9.25 | 22 |
| 7/27/2026 | $9.15 | $9.15 | $9.15 | $9.15 | - |
| 7/24/2026 | $9.15 | $9.15 | $9.15 | $9.15 | 442 |
| 7/23/2026 | $9.15 | $9.15 | $9.15 | $9.15 | - |
| 7/22/2026 | $9.10 | $9.15 | $9.10 | $9.15 | 484 |
| 7/21/2026 | $9.10 | $9.10 | $9.10 | $9.10 | 488 |
| 7/20/2026 | $9.15 | $9.15 | $9.15 | $9.15 | 100 |
| 7/17/2026 | $9.10 | $9.10 | $9.10 | $9.10 | 20 |
| 7/16/2026 | $9.25 | $9.25 | $9.25 | $9.25 | 111 |
| 7/15/2026 | $9.10 | $9.10 | $9.10 | $9.10 | 1,972 |
| 7/14/2026 | $9.25 | $9.25 | $9.10 | $9.10 | 637 |
| 7/13/2026 | $9.25 | $9.25 | $9.25 | $9.25 | 594 |
| 7/10/2026 | $9.35 | $9.35 | $9.35 | $9.35 | - |
| 7/9/2026 | $9.25 | $9.35 | $9.20 | $9.35 | 9,688 |
| 7/8/2026 | $9.30 | $9.30 | $9.30 | $9.30 | 148 |
| 7/7/2026 | $9.30 | $9.30 | $9.30 | $9.30 | 32 |
| 7/6/2026 | $9.20 | $9.20 | $9.20 | $9.20 | 200 |
| 7/3/2026 | $9.35 | $9.35 | $9.35 | $9.35 | - |
| 7/2/2026 | $9.35 | $9.35 | $9.35 | $9.35 | - |
| 7/1/2026 | $9.15 | $9.35 | $9.15 | $9.35 | 406 |
| 6/30/2026 | $9.20 | $9.30 | $9.20 | $9.30 | 1,625 |
| 6/29/2026 | $9.20 | $9.20 | $9.20 | $9.20 | 322 |
| 6/26/2026 | $9.15 | $9.15 | $9.15 | $9.15 | 1,396 |
| 6/25/2026 | $9.20 | $9.20 | $9.10 | $9.20 | 968 |
| 6/24/2026 | $9.20 | $9.20 | $9.20 | $9.20 | 44 |
| 6/23/2026 | $9.05 | $9.05 | $9.05 | $9.05 | 2,402 |
| 6/22/2026 | $9.05 | $9.05 | $9.05 | $9.05 | - |
| 6/19/2026 | $9.05 | $9.05 | $9.05 | $9.05 | 2,730 |
| 6/18/2026 | $9.05 | $9.25 | $9.05 | $9.15 | 8,988 |
| 6/17/2026 | $9.05 | $9.05 | $9.00 | $9.05 | 3,548 |
| 6/16/2026 | $9.05 | $9.05 | $9.05 | $9.05 | 405 |
| 6/15/2026 | $9.05 | $9.05 | $9.00 | $9.00 | 309 |
| 6/12/2026 | $9.05 | $9.05 | $9.05 | $9.05 | 20 |
| 6/11/2026 | $9.05 | $9.05 | $9.05 | $9.05 | - |
| 6/10/2026 | $9.05 | $9.05 | $9.05 | $9.05 | 40 |
| 6/9/2026 | $9.05 | $9.05 | $9.05 | $9.05 | 10,971 |
| 6/8/2026 | $9.00 | $9.00 | $9.00 | $9.00 | 40 |
| 6/5/2026 | $9.00 | $9.10 | $8.90 | $9.10 | 2,581 |
| 6/4/2026 | $9.05 | $9.10 | $8.95 | $8.95 | 3,045 |
| 6/3/2026 | $9.00 | $9.00 | $8.70 | $8.95 | 22,917 |
| 6/2/2026 | $9.10 | $9.15 | $8.95 | $9.10 | 26,082 |
| 6/1/2026 | $9.65 | $9.70 | $9.50 | $9.70 | 6,765 |
| 5/29/2026 | $9.70 | $9.70 | $9.40 | $9.40 | 7,385 |
| 5/28/2026 | $9.45 | $9.50 | $9.35 | $9.40 | 4,244 |
| 5/27/2026 | $9.45 | $9.45 | $9.45 | $9.45 | 221 |
| 5/26/2026 | $9.45 | $9.45 | $9.30 | $9.30 | 258 |
| 5/22/2026 | $9.30 | $9.30 | $9.30 | $9.30 | 78 |
| 5/21/2026 | $9.30 | $9.30 | $9.30 | $9.30 | 116 |
| 5/20/2026 | $9.45 | $9.45 | $9.35 | $9.35 | 1,218 |
| 5/19/2026 | $9.45 | $9.45 | $9.35 | $9.35 | 1,994 |
| 5/18/2026 | $9.30 | $9.30 | $9.25 | $9.25 | 1,742 |
| 5/15/2026 | $9.30 | $9.35 | $9.30 | $9.30 | 3,445 |
| 5/13/2026 | $9.25 | $9.35 | $9.25 | $9.35 | 2,110 |
| 5/12/2026 | $9.30 | $9.30 | $9.30 | $9.30 | 2,100 |
| 5/11/2026 | $9.25 | $9.25 | $9.25 | $9.25 | 21,580 |
| 5/8/2026 | $9.15 | $9.20 | $9.15 | $9.20 | 10,438 |