Skip to main content

Altimmune Inc (NQ: ALT )

10.18 +1.29 (+14.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 25.20 25.50 21.60 21.75 27,539 -2.55(-10.49%)
Apr 27, 2018 22.50 24.61 21.30 24.30 20,685 +2.85(+13.30%)
Apr 26, 2018 20.97 22.50 20.40 21.45 11,034 +0.45(+2.14%)
Apr 25, 2018 21.60 22.35 20.10 21.00 11,768 -0.60(-2.76%)
Apr 24, 2018 20.70 22.80 20.03 21.60 11,674 +0.60(+2.86%)
Apr 23, 2018 20.70 21.15 19.50 21.00 13,031 -0.24(-1.14%)
Apr 20, 2018 21.90 22.21 20.40 21.24 14,318 -1.48(-6.50%)
Apr 19, 2018 23.25 24.27 22.23 22.72 10,909 -0.56(-2.40%)
Apr 18, 2018 24.90 24.90 22.80 23.27 12,102 -0.13(-0.54%)
Apr 17, 2018 24.30 25.25 23.10 23.40 17,718 -1.68(-6.70%)
Apr 16, 2018 26.40 26.40 24.60 25.08 12,120 -0.72(-2.79%)
Apr 13, 2018 25.17 26.52 24.90 25.80 11,690 +0.44(+1.75%)
Apr 12, 2018 26.70 26.70 24.00 25.36 34,838 -1.37(-5.12%)
Apr 11, 2018 28.20 28.80 26.10 26.72 23,742 -1.18(-4.22%)
Apr 10, 2018 27.00 29.55 25.50 27.90 34,096 +1.39(+5.24%)
Apr 09, 2018 27.73 28.79 25.50 26.51 12,432 -1.34(-4.82%)
Apr 06, 2018 28.66 28.80 26.40 27.86 12,512 -0.64(-2.26%)
Apr 05, 2018 30.60 32.10 27.91 28.50 12,832 -2.70(-8.65%)
Apr 04, 2018 32.40 33.00 31.20 31.20 7,030 -0.90(-2.80%)
Apr 03, 2018 35.40 35.40 32.10 32.10 8,400 -3.60(-10.08%)
Apr 02, 2018 35.70 36.00 33.30 35.70 8,893 +0.90(+2.59%)
Mar 29, 2018 34.80 34.80 34.80 0 +1.80(+5.45%)
Mar 28, 2018 37.50 39.90 30.90 33.00 23,765 -4.95(-13.04%)
Mar 27, 2018 46.80 48.90 37.50 37.95 36,601 -8.25(-17.86%)
Mar 26, 2018 46.20 46.20 44.10 46.20 6,457 +0.30(+0.65%)
Mar 23, 2018 45.30 46.80 42.90 45.90 10,113 +0.30(+0.66%)
Mar 22, 2018 46.50 48.57 45.00 45.60 8,870 -1.20(-2.56%)
Mar 21, 2018 47.70 49.20 45.30 46.80 6,039 -0.60(-1.27%)
Mar 20, 2018 49.20 49.26 45.00 47.40 6,044 -1.80(-3.66%)
Mar 19, 2018 48.30 49.50 46.80 49.20 6,013 +0.30(+0.61%)
Mar 16, 2018 51.00 51.32 47.70 48.90 8,953 -2.40(-4.68%)
Mar 15, 2018 51.00 52.05 49.80 51.30 4,939 -0.30(-0.58%)
Mar 14, 2018 55.20 55.20 49.50 51.60 10,699 -2.40(-4.44%)
Mar 13, 2018 58.50 58.50 51.60 54.00 25,292 +1.80(+3.45%)
Mar 12, 2018 53.40 54.00 51.00 52.20 11,734 -0.30(-0.57%)
Mar 09, 2018 50.10 55.47 47.40 52.50 15,960 +2.40(+4.79%)
Mar 08, 2018 47.40 50.10 44.70 50.10 12,309 +3.30(+7.05%)
Mar 07, 2018 47.40 42.90 46.80 8,938 +2.40(+5.41%)
Mar 06, 2018 46.50 47.10 44.10 44.40 6,900 -2.70(-5.73%)
Mar 05, 2018 48.60 48.60 45.90 47.10 6,069 -1.20(-2.48%)
Mar 02, 2018 46.50 48.60 45.42 48.30 6,638 +0.90(+1.90%)
Mar 01, 2018 48.30 49.50 45.30 47.40 8,961 +0.00(+0.00%)
Feb 28, 2018 45.30 47.40 45.00 47.40 6,960 +1.20(+2.60%)
Feb 27, 2018 48.30 49.20 45.30 46.20 9,477 -1.70(-3.55%)
Feb 26, 2018 45.60 48.00 44.40 47.90 6,923 +2.30(+5.05%)
Feb 23, 2018 44.40 45.60 43.50 45.60 3,193 +0.30(+0.66%)
Feb 22, 2018 43.50 45.30 4,956 -2.40(-5.03%)
Feb 21, 2018 44.70 48.00 43.80 47.70 10,112 +3.30(+7.44%)
Feb 20, 2018 44.40 44.70 42.90 44.40 6,699 +0.60(+1.36%)
Feb 16, 2018 43.80 43.80 43.80 0 -0.30(-0.68%)
Feb 15, 2018 44.40 45.87 42.90 44.10 4,679 -0.60(-1.34%)
Feb 14, 2018 41.70 45.90 41.70 44.70 15,113 +2.70(+6.43%)
Feb 13, 2018 45.00 46.17 40.20 42.00 10,704 -3.00(-6.67%)
Feb 12, 2018 47.70 47.70 44.40 45.00 9,687 -1.80(-3.85%)
Feb 09, 2018 45.90 50.70 45.60 46.80 9,740 +0.90(+1.96%)
Feb 08, 2018 46.50 47.70 45.90 45.90 6,317 -1.20(-2.55%)
Feb 07, 2018 47.10 47.40 46.23 47.10 3,861 -0.30(-0.63%)
Feb 06, 2018 48.00 48.00 45.90 47.40 5,543 +0.60(+1.28%)
Feb 05, 2018 46.80 49.80 45.60 46.80 5,219 +0.00(+0.00%)
Feb 02, 2018 48.90 50.67 46.50 46.80 6,119 -2.10(-4.29%)
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.