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

Altimmune Inc (NQ: ALT )

6.970 -0.070 (-0.99%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 18, 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 (%)
Aug 31, 2018 9.600 9.600 9.600 0 +0.30(+3.23%)
Aug 30, 2018 9.300 10.20 9.000 9.300 16,249 +0.00(+0.00%)
Aug 29, 2018 9.270 9.597 8.100 9.300 24,242 +0.10(+1.11%)
Aug 28, 2018 9.300 9.450 8.931 9.198 9,450 -0.33(-3.49%)
Aug 27, 2018 9.735 9.735 9.000 9.531 14,155 +0.23(+2.48%)
Aug 24, 2018 9.600 10.20 9.000 9.300 25,993 -0.27(-2.79%)
Aug 23, 2018 9.300 9.600 9.015 9.567 17,224 +0.57(+6.30%)
Aug 22, 2018 9.000 9.300 8.700 9.000 16,878 -0.18(-1.96%)
Aug 21, 2018 9.303 9.600 9.000 9.180 7,259 -0.12(-1.29%)
Aug 20, 2018 9.300 9.600 8.700 9.300 18,917 -0.60(-6.06%)
Aug 17, 2018 10.50 10.50 9.000 9.900 10,430 -0.30(-2.94%)
Aug 16, 2018 10.05 10.65 9.750 10.20 8,776 -0.15(-1.45%)
Aug 15, 2018 10.80 10.84 9.600 10.35 18,665 -0.45(-4.17%)
Aug 14, 2018 9.900 12.30 9.900 10.80 62,675 +0.93(+9.39%)
Aug 13, 2018 9.900 9.900 9.600 9.873 6,766 +0.57(+6.16%)
Aug 10, 2018 9.900 10.20 9.300 9.300 5,650 -0.30(-3.12%)
Aug 09, 2018 10.20 10.20 9.600 9.600 5,317 -0.51(-5.04%)
Aug 08, 2018 10.19 10.19 9.600 10.11 12,032 +0.08(+0.78%)
Aug 07, 2018 10.09 10.50 9.618 10.03 12,239 +0.43(+4.43%)
Aug 06, 2018 10.20 10.50 9.600 9.606 13,941 -0.44(-4.42%)
Aug 03, 2018 10.47 10.47 9.600 10.05 12,070 -0.15(-1.47%)
Aug 02, 2018 9.600 10.50 9.000 10.20 15,078 +0.60(+6.25%)
Aug 01, 2018 9.900 10.50 9.600 9.600 15,836 -0.39(-3.93%)
Jul 31, 2018 9.135 10.50 7.503 9.993 74,314 -1.11(-9.97%)
Jul 30, 2018 11.10 11.70 10.80 11.10 21,371 +0.00(+0.00%)
Jul 27, 2018 11.10 12.00 11.10 11.10 13,433 -0.36(-3.17%)
Jul 26, 2018 11.40 11.79 10.65 11.46 8,776 +0.34(+3.10%)
Jul 25, 2018 11.10 11.70 10.53 11.12 12,257 +0.02(+0.16%)
Jul 24, 2018 11.85 12.00 11.10 11.10 15,993 -0.75(-6.33%)
Jul 23, 2018 11.70 12.30 11.13 11.85 17,310 -0.15(-1.25%)
Jul 20, 2018 11.70 12.60 10.83 12.00 41,706 +1.20(+11.08%)
Jul 19, 2018 10.93 11.10 10.20 10.80 47,581 -0.18(-1.64%)
Jul 18, 2018 11.25 12.00 10.80 10.98 23,725 -0.07(-0.68%)
Jul 17, 2018 12.30 13.16 9.990 11.06 94,259 -2.59(-18.99%)
Jul 16, 2018 16.05 16.05 13.50 13.65 109,231 -1.64(-10.73%)
Jul 13, 2018 13.80 17.70 13.33 15.29 154,120 +1.67(+12.27%)
Jul 12, 2018 14.40 14.40 13.20 13.62 52,460 +0.51(+3.89%)
Jul 11, 2018 13.88 14.40 12.75 13.11 29,000 -0.77(-5.53%)
Jul 10, 2018 13.80 14.36 12.90 13.88 18,420 -0.04(-0.26%)
Jul 09, 2018 13.07 14.96 12.45 13.91 44,808 +1.48(+11.95%)
Jul 06, 2018 12.90 13.84 12.30 12.43 21,135 -0.53(-4.10%)
Jul 05, 2018 13.00 13.20 12.01 12.96 13,332 +0.45(+3.60%)
Jul 03, 2018 12.51 12.51 12.51 0 +0.21(+1.71%)
Jul 02, 2018 13.20 13.20 12.01 12.30 34,161 -1.05(-7.87%)
Jun 29, 2018 14.29 14.70 12.60 13.35 25,872 -0.51(-3.68%)
Jun 28, 2018 14.61 14.70 12.90 13.86 23,246 +0.21(+1.52%)
Jun 27, 2018 15.60 16.14 13.65 13.65 54,094 -2.01(-12.82%)
Jun 26, 2018 15.90 16.42 15.60 15.66 18,024 -0.39(-2.41%)
Jun 25, 2018 18.00 18.36 15.07 16.05 39,129 -1.58(-8.95%)
Jun 22, 2018 18.60 18.87 16.61 17.62 14,401 +0.11(+0.62%)
Jun 21, 2018 18.72 18.72 17.22 17.52 14,089 -1.20(-6.41%)
Jun 20, 2018 19.20 19.20 17.71 18.72 21,150 -0.03(-0.18%)
Jun 19, 2018 16.43 20.25 16.20 18.75 59,461 +2.56(+15.78%)
Jun 18, 2018 15.33 18.00 15.33 16.19 36,393 +0.65(+4.21%)
Jun 15, 2018 15.87 15.15 15.54 7,332 -0.33(-2.08%)
Jun 14, 2018 15.30 16.35 15.30 15.87 13,415 +0.79(+5.21%)
Jun 13, 2018 17.04 17.10 15.08 15.08 36,997 -1.72(-10.21%)
Jun 12, 2018 17.64 17.97 16.80 16.80 30,554 +0.00(+0.00%)
Jun 11, 2018 19.26 19.74 16.80 16.80 32,391 -2.95(-14.92%)
Jun 08, 2018 20.40 20.70 18.60 19.75 29,439 -0.66(-3.22%)
Jun 07, 2018 21.00 23.10 19.50 20.40 71,446 -0.21(-1.00%)
Jun 06, 2018 18.90 21.00 17.70 20.61 84,453 +2.91(+16.44%)
Jun 05, 2018 17.10 18.50 16.80 17.70 37,320 +0.94(+5.62%)
Jun 04, 2018 17.61 18.00 16.50 16.76 21,611 -0.85(-4.84%)
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.