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 (%)
Sep 28, 2018 4.500 4.670 4.070 4.400 3,416,300 -4.38(-49.89%)
Sep 27, 2018 11.17 11.26 8.750 8.780 604,582 -3.35(-27.62%)
Sep 26, 2018 13.01 13.01 11.12 12.13 193,125 -0.96(-7.33%)
Sep 25, 2018 13.95 14.27 12.55 13.09 181,393 -0.81(-5.83%)
Sep 24, 2018 17.02 17.76 12.57 13.90 953,849 -12.29(-46.93%)
Sep 21, 2018 26.90 33.67 26.00 26.19 880,500 -0.04(-0.15%)
Sep 20, 2018 19.61 36.25 17.00 26.23 2,412,716 +10.58(+67.60%)
Sep 19, 2018 4.340 18.31 4.340 15.65 2,205,991 +11.38(+266.51%)
Sep 18, 2018 4.720 4.750 4.270 4.270 99,620 -0.62(-12.68%)
Sep 17, 2018 5.620 6.480 4.660 4.890 154,455 -0.56(-10.28%)
Sep 14, 2018 7.300 9.000 4.800 5.450 273,000 -2.35(-30.13%)
Sep 13, 2018 7.500 8.040 7.350 7.800 31,578 -0.84(-9.75%)
Sep 12, 2018 8.700 8.895 7.950 8.643 4,737 -0.12(-1.34%)
Sep 11, 2018 7.953 8.850 7.800 8.760 16,404 +0.06(+0.69%)
Sep 10, 2018 9.300 9.300 8.400 8.700 13,220 -0.15(-1.69%)
Sep 07, 2018 9.900 9.900 8.850 8.850 12,763 -0.75(-7.81%)
Sep 06, 2018 9.300 9.600 9.000 9.600 5,526 +0.30(+3.23%)
Sep 05, 2018 9.300 9.600 9.000 9.300 12,859 -0.29(-3.03%)
Sep 04, 2018 10.20 10.20 9.000 9.591 19,538 -0.01(-0.09%)
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%)
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.