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

Altimmune Inc (NQ: ALT )

7.080 -0.490 (-6.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2019 2.370 2.460 2.320 2.400 136,469 +0.01(+0.42%)
Jul 30, 2019 2.320 2.430 2.310 2.390 114,460 +0.04(+1.70%)
Jul 29, 2019 2.390 2.410 2.300 2.350 114,058 -0.06(-2.49%)
Jul 26, 2019 2.350 2.470 2.340 2.410 247,900 +0.08(+3.43%)
Jul 25, 2019 2.320 2.390 2.290 2.330 308,021 +0.00(+0.00%)
Jul 24, 2019 2.340 2.350 2.210 2.330 262,559 +0.02(+0.87%)
Jul 23, 2019 2.320 2.370 2.260 2.310 298,770 -0.03(-1.28%)
Jul 22, 2019 2.360 2.370 2.230 2.340 472,085 -0.01(-0.43%)
Jul 19, 2019 2.410 2.540 2.310 2.350 1,198,200 +0.02(+0.86%)
Jul 18, 2019 2.430 2.440 2.320 2.330 168,743 -0.12(-4.90%)
Jul 17, 2019 2.480 2.480 2.410 2.450 73,919 -0.04(-1.61%)
Jul 16, 2019 2.460 2.530 2.440 2.490 162,816 +0.02(+0.81%)
Jul 15, 2019 2.480 2.490 2.400 2.470 108,320 +0.02(+0.82%)
Jul 12, 2019 2.430 2.490 2.350 2.450 269,400 +0.05(+2.08%)
Jul 11, 2019 2.430 2.450 2.360 2.400 323,090 -0.05(-2.04%)
Jul 10, 2019 2.540 2.570 2.400 2.450 591,514 -0.21(-7.89%)
Jul 09, 2019 2.850 2.950 2.520 2.660 5,557,899 +0.16(+6.40%)
Jul 08, 2019 2.430 2.540 2.410 2.500 159,597 +0.08(+3.31%)
Jul 05, 2019 2.400 2.440 2.378 2.420 72,700 +0.04(+1.68%)
Jul 03, 2019 2.330 2.430 2.330 2.380 70,900 +0.02(+0.85%)
Jul 02, 2019 2.370 2.450 2.350 2.360 99,911 -0.07(-2.88%)
Jul 01, 2019 2.360 2.490 2.350 2.430 146,672 +0.05(+2.10%)
Jun 28, 2019 2.310 2.380 2.310 2.380 116,400 +0.07(+3.03%)
Jun 27, 2019 2.230 2.380 2.219 2.310 218,358 +0.08(+3.59%)
Jun 26, 2019 2.240 2.270 2.210 2.230 107,420 +0.04(+1.83%)
Jun 25, 2019 2.200 2.240 2.130 2.190 194,980 -0.01(-0.45%)
Jun 24, 2019 2.280 2.310 2.200 2.200 140,313 -0.10(-4.35%)
Jun 21, 2019 2.310 2.340 2.230 2.300 111,700 -0.01(-0.43%)
Jun 20, 2019 2.360 2.400 2.300 2.310 127,978 -0.02(-0.86%)
Jun 19, 2019 2.390 2.440 2.300 2.330 160,260 -0.03(-1.27%)
Jun 18, 2019 2.500 2.580 2.350 2.360 327,064 -0.10(-4.07%)
Jun 17, 2019 2.580 2.600 2.450 2.460 236,199 -0.12(-4.65%)
Jun 14, 2019 2.460 2.620 2.440 2.580 378,400 +0.10(+4.03%)
Jun 13, 2019 2.380 2.480 2.350 2.480 199,225 +0.13(+5.53%)
Jun 12, 2019 2.360 2.410 2.320 2.350 110,258 +0.00(+0.00%)
Jun 11, 2019 2.420 2.420 2.320 2.350 83,034 +0.01(+0.43%)
Jun 10, 2019 2.410 2.530 2.340 2.340 219,172 -0.02(-0.85%)
Jun 07, 2019 2.310 2.390 2.238 2.360 247,400 +0.04(+1.72%)
Jun 06, 2019 2.440 2.460 2.270 2.320 186,287 -0.12(-4.92%)
Jun 05, 2019 2.500 2.560 2.320 2.440 361,810 -0.00(-0.20%)
Jun 04, 2019 2.470 2.490 2.440 2.445 128,479 -0.04(-1.41%)
Jun 03, 2019 2.410 2.540 2.410 2.480 115,621 +0.05(+2.06%)
May 31, 2019 2.420 2.450 2.360 2.430 152,100 +0.00(+0.00%)
May 30, 2019 2.490 2.500 2.420 2.430 124,482 -0.06(-2.41%)
May 29, 2019 2.510 2.570 2.460 2.490 133,677 -0.07(-2.73%)
May 28, 2019 2.490 2.590 2.460 2.560 200,157 +0.05(+1.99%)
May 24, 2019 2.470 2.520 2.390 2.510 143,800 +0.08(+3.29%)
May 23, 2019 2.440 2.470 2.360 2.430 144,270 -0.01(-0.41%)
May 22, 2019 2.520 2.560 2.420 2.440 202,812 -0.10(-3.94%)
May 21, 2019 2.460 2.580 2.440 2.540 147,299 +0.09(+3.67%)
May 20, 2019 2.410 2.540 2.360 2.450 244,959 +0.00(+0.00%)
May 17, 2019 2.570 2.581 2.400 2.450 228,600 -0.16(-6.13%)
May 16, 2019 2.640 2.680 2.560 2.610 204,851 -0.03(-1.14%)
May 15, 2019 2.700 2.730 2.530 2.640 255,083 +0.01(+0.38%)
May 14, 2019 2.550 2.700 2.550 2.630 201,864 +0.06(+2.33%)
May 13, 2019 2.740 2.770 2.280 2.570 510,972 -0.20(-7.22%)
May 10, 2019 2.860 2.882 2.700 2.770 377,100 -0.09(-3.15%)
May 09, 2019 2.930 2.950 2.810 2.860 339,938 -0.13(-4.35%)
May 08, 2019 2.900 3.080 2.850 2.990 531,469 +0.05(+1.70%)
May 07, 2019 2.990 3.043 2.900 2.940 164,852 -0.10(-3.29%)
May 06, 2019 2.850 3.060 2.840 3.040 338,897 +0.10(+3.40%)
May 03, 2019 2.880 2.950 2.867 2.940 330,900 +0.05(+1.73%)
May 02, 2019 2.850 2.920 2.810 2.890 254,093 +0.01(+0.35%)
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.