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

Altimmune Inc (NQ: ALT )

6.910 +0.020 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2018 1.890 2.100 1.850 2.060 299,900 +0.22(+11.96%)
Dec 28, 2018 1.850 1.900 1.800 1.840 280,400 +0.03(+1.66%)
Dec 27, 2018 1.890 1.910 1.780 1.810 145,903 -0.09(-4.74%)
Dec 26, 2018 1.720 1.930 1.720 1.900 255,921 +0.18(+10.47%)
Dec 24, 2018 1.800 1.860 1.700 1.720 171,900 -0.14(-7.53%)
Dec 21, 2018 1.960 2.010 1.700 1.860 427,800 -0.08(-4.12%)
Dec 20, 2018 2.080 2.107 1.940 1.940 336,736 -0.14(-6.73%)
Dec 19, 2018 2.170 2.210 2.070 2.080 277,870 -0.08(-3.70%)
Dec 18, 2018 2.200 2.400 2.090 2.160 803,144 -0.03(-1.37%)
Dec 17, 2018 2.150 2.570 2.090 2.190 407,805 +0.04(+1.86%)
Dec 14, 2018 2.340 2.400 2.000 2.150 606,200 -0.26(-10.79%)
Dec 13, 2018 2.950 2.990 2.330 2.410 1,532,415 -0.64(-20.98%)
Dec 12, 2018 3.050 3.120 3.000 3.050 171,285 +0.00(+0.00%)
Dec 11, 2018 3.130 3.130 3.000 3.050 197,107 -0.03(-0.97%)
Dec 10, 2018 3.180 3.230 3.010 3.080 243,563 -0.11(-3.45%)
Dec 07, 2018 3.200 3.260 3.150 3.190 133,400 -0.01(-0.31%)
Dec 06, 2018 3.170 3.290 3.120 3.200 229,763 -0.05(-1.54%)
Dec 04, 2018 3.410 3.480 3.220 3.250 340,200 -0.24(-6.88%)
Dec 03, 2018 3.670 3.790 3.320 3.490 521,731 -0.10(-2.79%)
Nov 30, 2018 3.420 3.740 3.360 3.590 1,078,300 +0.19(+5.59%)
Nov 29, 2018 3.270 3.410 3.250 3.400 129,512 +0.09(+2.72%)
Nov 28, 2018 3.250 3.590 3.240 3.310 451,344 +0.04(+1.22%)
Nov 27, 2018 3.160 3.380 3.160 3.270 240,117 -0.14(-4.11%)
Nov 26, 2018 3.250 3.520 3.230 3.410 449,561 +0.20(+6.23%)
Nov 23, 2018 3.110 3.335 3.110 3.210 255,700 -0.13(-3.89%)
Nov 21, 2018 3.340 3.340 3.340 0 +0.30(+9.87%)
Nov 20, 2018 3.120 3.130 2.850 3.040 277,750 -0.11(-3.49%)
Nov 19, 2018 3.170 3.240 3.100 3.150 142,999 -0.05(-1.56%)
Nov 16, 2018 3.250 3.320 3.120 3.200 168,300 -0.08(-2.44%)
Nov 15, 2018 3.260 3.390 3.140 3.280 144,848 +0.00(+0.00%)
Nov 14, 2018 3.400 3.530 2.900 3.280 617,867 -0.12(-3.53%)
Nov 13, 2018 3.530 3.580 3.300 3.400 273,230 -0.12(-3.41%)
Nov 12, 2018 3.740 3.790 3.280 3.520 553,649 -0.19(-5.12%)
Nov 09, 2018 3.940 3.940 3.630 3.710 646,100 -0.20(-5.12%)
Nov 08, 2018 3.980 4.090 3.900 3.910 211,328 -0.11(-2.74%)
Nov 07, 2018 4.020 4.140 3.980 4.020 257,237 +0.05(+1.26%)
Nov 06, 2018 3.980 4.150 3.950 3.970 206,125 -0.02(-0.50%)
Nov 05, 2018 3.980 4.230 3.940 3.990 445,839 -0.01(-0.25%)
Nov 02, 2018 4.050 4.080 3.750 4.000 514,400 +0.00(+0.00%)
Nov 01, 2018 3.850 4.100 3.763 4.000 451,280 +0.19(+4.99%)
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.