Altimmune Inc (NQ: ALT )

9.070 USD +0.190 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 94.20 98.32 87.00 96.00 2,572 +6.60(+7.38%)
Jun 29, 2017 98.40 103.50 89.10 89.40 8,043 -9.30(-9.42%)
Jun 28, 2017 103.50 104.10 98.40 98.70 3,751 -5.40(-5.19%)
Jun 27, 2017 107.40 107.70 103.50 104.10 3,212 -3.90(-3.61%)
Jun 26, 2017 108.90 111.90 105.30 108.00 2,651 -0.90(-0.83%)
Jun 23, 2017 120.00 108.90 108.90 26,738 -9.00(-7.63%)
Jun 22, 2017 116.70 119.40 115.80 117.90 1,149 +3.90(+3.42%)
Jun 21, 2017 112.20 119.10 108.00 114.00 3,329 +1.80(+1.60%)
Jun 20, 2017 120.00 120.31 110.10 112.20 1,764 -7.50(-6.27%)
Jun 19, 2017 108.30 119.70 108.00 119.70 1,977 +13.50(+12.71%)
Jun 16, 2017 116.40 118.60 104.25 106.20 5,231 -11.40(-9.69%)
Jun 15, 2017 119.40 122.97 116.40 117.60 1,412 -2.10(-1.75%)
Jun 14, 2017 123.51 123.93 117.00 119.70 1,045 -4.80(-3.86%)
Jun 13, 2017 117.60 125.25 117.13 124.50 1,231 +7.80(+6.68%)
Jun 12, 2017 120.00 123.90 116.40 116.70 2,027 -4.80(-3.95%)
Jun 09, 2017 118.50 125.40 117.00 121.50 2,024 +2.10(+1.76%)
Jun 08, 2017 119.40 121.80 114.80 119.40 2,093 -2.10(-1.73%)
Jun 07, 2017 125.10 125.10 117.00 121.50 1,521 -2.10(-1.70%)
Jun 06, 2017 122.70 126.30 122.70 123.60 1,370 -0.60(-0.48%)
Jun 05, 2017 128.40 129.11 123.30 124.20 1,125 -3.90(-3.04%)
Jun 02, 2017 129.90 133.31 127.50 128.10 2,133 -1.80(-1.39%)
Jun 01, 2017 126.90 133.77 126.90 129.90 1,466 +2.40(+1.88%)
May 31, 2017 123.30 129.36 123.30 127.50 1,701 +2.40(+1.92%)
May 30, 2017 132.00 132.00 124.24 125.10 2,664 -8.10(-6.08%)
May 26, 2017 135.00 137.70 131.70 133.20 1,509 -2.40(-1.77%)
May 25, 2017 137.70 137.70 133.50 135.60 690 -1.20(-0.88%)
May 24, 2017 135.00 140.40 135.00 136.80 1,213 +0.30(+0.22%)
May 23, 2017 138.30 142.50 130.41 136.50 1,308 -2.70(-1.94%)
May 22, 2017 131.40 142.20 131.40 139.20 2,986 +6.30(+4.74%)
May 19, 2017 127.50 145.50 123.00 132.90 4,393 +3.60(+2.78%)
May 18, 2017 133.80 135.30 114.60 129.30 9,632 -6.00(-4.43%)
May 17, 2017 137.40 149.70 135.00 135.30 4,699 -13.20(-8.89%)
May 16, 2017 158.40 161.16 132.00 148.50 6,042 -18.00(-10.81%)
May 15, 2017 165.90 171.00 161.70 166.50 4,300 -0.60(-0.36%)
May 12, 2017 167.40 171.30 167.10 167.10 2,452 -2.40(-1.42%)
May 11, 2017 164.70 172.20 163.50 169.50 2,814 +3.00(+1.80%)
May 10, 2017 182.10 182.10 166.20 166.50 5,659 -17.70(-9.61%)
May 09, 2017 208.50 216.00 183.18 184.20 5,415 -24.30(-11.65%)
May 08, 2017 234.00 236.70 195.15 208.50 3,650 -28.80(-12.14%)
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.