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 (%)
Oct 31, 2018 4.020 4.045 3.600 3.810 586,102 -0.16(-4.03%)
Oct 30, 2018 4.050 4.080 3.950 3.970 171,330 -0.07(-1.73%)
Oct 29, 2018 4.100 4.200 3.920 4.040 410,662 -0.04(-0.98%)
Oct 26, 2018 4.000 4.250 3.890 4.080 823,800 -0.06(-1.45%)
Oct 25, 2018 3.940 4.490 3.900 4.140 1,315,188 +0.23(+5.88%)
Oct 24, 2018 4.050 4.340 3.900 3.910 413,745 -0.33(-7.78%)
Oct 23, 2018 3.920 4.340 3.800 4.240 696,289 +0.13(+3.16%)
Oct 22, 2018 4.280 4.340 4.000 4.110 497,168 -0.20(-4.64%)
Oct 19, 2018 4.080 4.550 4.080 4.310 717,500 +0.16(+3.86%)
Oct 18, 2018 4.310 4.540 4.100 4.150 830,598 -0.32(-7.16%)
Oct 17, 2018 4.570 4.690 4.050 4.470 1,248,547 -0.18(-3.87%)
Oct 16, 2018 3.990 4.950 3.850 4.650 4,963,787 +0.80(+20.78%)
Oct 15, 2018 4.080 4.150 3.550 3.850 1,462,432 -0.31(-7.45%)
Oct 12, 2018 4.380 4.400 4.050 4.160 1,099,200 -0.01(-0.24%)
Oct 11, 2018 4.460 4.460 4.050 4.170 1,340,957 -0.42(-9.15%)
Oct 10, 2018 4.650 4.650 4.250 4.590 1,423,707 -0.04(-0.86%)
Oct 09, 2018 4.930 4.990 4.430 4.630 2,333,138 -0.31(-6.28%)
Oct 08, 2018 5.000 5.240 4.770 4.940 10,993,194 -2.30(-31.77%)
Oct 05, 2018 4.670 7.600 4.570 7.240 11,963,500 +2.54(+54.04%)
Oct 04, 2018 4.820 4.820 4.490 4.700 419,977 -0.05(-1.05%)
Oct 03, 2018 4.520 4.800 4.500 4.750 475,233 +0.14(+3.04%)
Oct 02, 2018 5.190 5.190 4.300 4.610 916,285 -0.37(-7.43%)
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.