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 30, 2019 1.930 2.010 1.910 1.950 119,433 +0.00(+0.00%)
Sep 27, 2019 2.000 2.040 1.920 1.950 165,500 -0.05(-2.50%)
Sep 26, 2019 2.010 2.110 1.950 2.000 238,219 -0.01(-0.50%)
Sep 25, 2019 2.050 2.080 2.010 2.010 87,780 -0.02(-0.99%)
Sep 24, 2019 2.060 2.070 2.010 2.030 113,778 -0.06(-2.87%)
Sep 23, 2019 2.080 2.110 2.070 2.090 73,030 -0.02(-0.95%)
Sep 20, 2019 2.020 2.140 2.020 2.110 120,500 +0.07(+3.43%)
Sep 19, 2019 2.100 2.170 2.020 2.040 106,242 -0.06(-2.86%)
Sep 18, 2019 2.180 2.220 2.100 2.100 97,879 -0.07(-3.23%)
Sep 17, 2019 2.220 2.270 2.160 2.170 106,261 -0.05(-2.25%)
Sep 16, 2019 2.200 2.290 2.170 2.220 234,103 -0.03(-1.33%)
Sep 13, 2019 2.240 2.250 2.160 2.250 77,800 +0.10(+4.65%)
Sep 12, 2019 2.230 2.250 2.150 2.150 67,997 -0.05(-2.27%)
Sep 11, 2019 2.240 2.270 2.160 2.200 198,433 +0.00(+0.00%)
Sep 10, 2019 2.130 2.290 2.100 2.200 218,324 +0.07(+3.29%)
Sep 09, 2019 2.050 2.130 2.050 2.130 149,702 +0.11(+5.45%)
Sep 06, 2019 2.170 2.170 2.020 2.020 152,800 -0.04(-1.94%)
Sep 05, 2019 2.150 2.160 2.050 2.060 161,458 -0.04(-1.90%)
Sep 04, 2019 2.120 2.150 2.080 2.100 65,590 +0.00(+0.00%)
Sep 03, 2019 2.080 2.190 2.060 2.100 74,553 -0.01(-0.47%)
Aug 30, 2019 2.060 2.150 2.045 2.110 83,800 +0.05(+2.43%)
Aug 29, 2019 2.000 2.070 1.990 2.060 72,785 +0.08(+4.04%)
Aug 28, 2019 1.940 1.990 1.940 1.980 71,410 +0.02(+1.02%)
Aug 27, 2019 2.040 2.108 1.950 1.960 202,630 -0.06(-2.97%)
Aug 26, 2019 2.130 2.130 2.020 2.020 55,965 -0.06(-2.88%)
Aug 23, 2019 2.090 2.140 2.060 2.080 72,500 -0.05(-2.35%)
Aug 22, 2019 2.110 2.150 2.080 2.130 47,416 +0.01(+0.47%)
Aug 21, 2019 2.280 2.290 2.070 2.120 250,656 -0.01(-0.47%)
Aug 20, 2019 2.210 2.210 2.110 2.130 62,296 -0.06(-2.74%)
Aug 19, 2019 2.040 2.210 2.010 2.190 237,276 +0.16(+7.88%)
Aug 16, 2019 2.020 2.090 1.990 2.030 136,500 -0.03(-1.46%)
Aug 15, 2019 2.040 2.060 1.970 2.060 151,337 +0.03(+1.48%)
Aug 14, 2019 2.200 2.200 2.020 2.030 152,198 -0.09(-4.25%)
Aug 13, 2019 2.150 2.250 2.120 2.120 161,592 -0.05(-2.30%)
Aug 12, 2019 2.220 2.280 2.150 2.170 129,535 -0.04(-1.81%)
Aug 09, 2019 2.280 2.300 2.200 2.210 154,000 -0.05(-2.21%)
Aug 08, 2019 2.250 2.320 2.230 2.260 67,383 +0.00(+0.00%)
Aug 07, 2019 2.210 2.350 2.180 2.260 173,435 +0.04(+1.80%)
Aug 06, 2019 2.230 2.280 2.190 2.220 115,902 -0.01(-0.45%)
Aug 05, 2019 2.220 2.310 2.200 2.230 182,100 -0.06(-2.62%)
Aug 02, 2019 2.410 2.410 2.240 2.290 234,300 -0.09(-3.78%)
Aug 01, 2019 2.410 2.450 2.350 2.380 131,150 -0.02(-0.83%)
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%)
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.