Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altimmune Inc (NQ: ALT )

7.260 +0.060 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 2.880 2.880 2.650 2.690 186,664 -0.14(-4.95%)
Feb 27, 2019 2.890 2.890 2.810 2.830 109,144 +0.02(+0.71%)
Feb 26, 2019 2.750 2.860 2.750 2.810 107,023 +0.04(+1.44%)
Feb 25, 2019 2.870 2.880 2.760 2.770 93,645 -0.04(-1.42%)
Feb 22, 2019 2.760 2.900 2.730 2.810 140,800 +0.02(+0.72%)
Feb 21, 2019 2.900 2.900 2.720 2.790 221,287 -0.07(-2.45%)
Feb 20, 2019 2.950 2.950 2.860 2.860 136,029 -0.11(-3.70%)
Feb 19, 2019 3.000 3.000 2.870 2.970 189,743 -0.02(-0.67%)
Feb 15, 2019 3.000 3.010 2.870 2.990 164,300 +0.00(+0.00%)
Feb 14, 2019 3.010 3.050 2.880 2.990 148,724 -0.06(-1.97%)
Feb 13, 2019 3.020 3.090 2.970 3.050 106,186 +0.02(+0.66%)
Feb 12, 2019 3.000 3.080 2.900 3.030 143,902 +0.05(+1.68%)
Feb 11, 2019 3.090 3.100 2.850 2.980 353,642 -0.16(-5.10%)
Feb 08, 2019 3.160 3.170 3.000 3.140 179,500 -0.06(-1.88%)
Feb 07, 2019 3.300 3.300 3.130 3.200 154,988 -0.11(-3.32%)
Feb 06, 2019 3.300 3.310 3.120 3.310 212,231 +0.08(+2.48%)
Feb 05, 2019 3.320 3.370 3.210 3.230 175,120 -0.11(-3.29%)
Feb 04, 2019 3.340 3.442 3.310 3.340 173,002 +0.01(+0.30%)
Feb 01, 2019 3.210 3.380 3.210 3.330 414,600 +0.14(+4.39%)
Jan 31, 2019 3.300 3.320 3.160 3.190 264,246 -0.13(-3.92%)
Jan 30, 2019 3.070 3.340 2.920 3.320 502,369 +0.27(+8.85%)
Jan 29, 2019 3.370 3.390 2.950 3.050 883,763 -0.15(-4.69%)
Jan 28, 2019 3.400 3.402 2.850 3.200 753,733 -0.21(-6.16%)
Jan 25, 2019 3.400 3.540 3.350 3.410 700,700 -0.01(-0.29%)
Jan 24, 2019 3.250 3.650 3.240 3.420 1,416,275 +0.09(+2.70%)
Jan 23, 2019 3.300 3.590 3.100 3.330 2,077,361 -0.04(-1.19%)
Jan 22, 2019 2.900 3.450 2.750 3.370 2,695,535 +0.46(+15.81%)
Jan 18, 2019 3.080 3.090 2.870 2.910 264,500 -0.19(-6.13%)
Jan 17, 2019 3.170 3.190 2.910 3.100 415,658 -0.05(-1.59%)
Jan 16, 2019 2.790 3.400 2.780 3.150 2,459,093 +0.41(+14.96%)
Jan 15, 2019 2.660 2.920 2.610 2.740 492,948 +0.08(+3.01%)
Jan 14, 2019 2.650 2.680 2.510 2.660 116,126 -0.02(-0.75%)
Jan 11, 2019 2.690 2.800 2.660 2.680 130,800 -0.12(-4.29%)
Jan 10, 2019 2.760 2.840 2.710 2.800 131,060 -0.10(-3.44%)
Jan 09, 2019 2.860 2.860 2.750 2.900 142,439 +0.10(+3.57%)
Jan 08, 2019 2.900 2.920 2.610 2.800 247,268 -0.05(-1.75%)
Jan 07, 2019 2.650 2.900 2.580 2.850 417,656 +0.23(+8.78%)
Jan 04, 2019 2.440 2.650 2.430 2.620 302,500 +0.08(+3.15%)
Jan 03, 2019 2.580 2.730 2.210 2.540 406,597 -0.06(-2.31%)
Jan 02, 2019 2.100 2.650 2.090 2.600 778,155 +0.54(+26.21%)
Dec 31, 2018 1.890 2.100 1.850 2.060 299,900 +0.22(+11.96%)
Dec 28, 2018 1.850 1.900 1.800 1.840 280,400 +0.03(+1.66%)
Dec 27, 2018 1.890 1.910 1.780 1.810 145,903 -0.09(-4.74%)
Dec 26, 2018 1.720 1.930 1.720 1.900 255,921 +0.18(+10.47%)
Dec 24, 2018 1.800 1.860 1.700 1.720 171,900 -0.14(-7.53%)
Dec 21, 2018 1.960 2.010 1.700 1.860 427,800 -0.08(-4.12%)
Dec 20, 2018 2.080 2.107 1.940 1.940 336,736 -0.14(-6.73%)
Dec 19, 2018 2.170 2.210 2.070 2.080 277,870 -0.08(-3.70%)
Dec 18, 2018 2.200 2.400 2.090 2.160 803,144 -0.03(-1.37%)
Dec 17, 2018 2.150 2.570 2.090 2.190 407,805 +0.04(+1.86%)
Dec 14, 2018 2.340 2.400 2.000 2.150 606,200 -0.26(-10.79%)
Dec 13, 2018 2.950 2.990 2.330 2.410 1,532,415 -0.64(-20.98%)
Dec 12, 2018 3.050 3.120 3.000 3.050 171,285 +0.00(+0.00%)
Dec 11, 2018 3.130 3.130 3.000 3.050 197,107 -0.03(-0.97%)
Dec 10, 2018 3.180 3.230 3.010 3.080 243,563 -0.11(-3.45%)
Dec 07, 2018 3.200 3.260 3.150 3.190 133,400 -0.01(-0.31%)
Dec 06, 2018 3.170 3.290 3.120 3.200 229,763 -0.05(-1.54%)
Dec 04, 2018 3.410 3.480 3.220 3.250 340,200 -0.24(-6.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.