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 (%)
Jul 29, 2022 11.93 12.07 11.72 12.01 533,630 +0.08(+0.67%)
Jul 28, 2022 12.20 12.20 11.67 11.93 503,718 -0.26(-2.13%)
Jul 27, 2022 12.38 12.41 11.79 12.19 675,758 -0.04(-0.33%)
Jul 26, 2022 11.90 12.67 11.90 12.23 496,724 -0.06(-0.49%)
Jul 25, 2022 13.15 13.23 11.81 12.29 1,186,364 -0.79(-6.04%)
Jul 22, 2022 13.00 13.44 12.73 13.08 905,934 -0.04(-0.30%)
Jul 21, 2022 12.60 13.18 12.26 13.12 1,008,184 +0.66(+5.30%)
Jul 20, 2022 11.33 12.62 11.32 12.46 1,307,820 +1.21(+10.76%)
Jul 19, 2022 10.75 11.34 10.55 11.25 737,582 +0.58(+5.44%)
Jul 18, 2022 11.38 12.40 10.51 10.67 3,203,887 -0.66(-5.83%)
Jul 15, 2022 11.28 11.48 11.05 11.33 930,131 +0.03(+0.27%)
Jul 14, 2022 11.25 11.72 11.21 11.30 790,662 -0.12(-1.05%)
Jul 13, 2022 11.18 11.57 10.90 11.42 1,462,614 +0.07(+0.62%)
Jul 12, 2022 12.34 12.38 11.29 11.35 1,269,741 -1.00(-8.10%)
Jul 11, 2022 12.50 12.50 11.82 12.35 756,997 -0.32(-2.53%)
Jul 08, 2022 12.44 13.17 12.15 12.67 856,099 +0.00(+0.00%)
Jul 07, 2022 11.70 12.84 11.70 12.67 1,432,417 +0.93(+7.92%)
Jul 06, 2022 11.98 12.58 11.52 11.74 1,209,354 -0.46(-3.77%)
Jul 05, 2022 11.22 12.37 10.90 12.20 1,755,430 +0.94(+8.35%)
Jul 01, 2022 11.68 12.01 10.79 11.26 1,581,396 -0.44(-3.76%)
Jun 30, 2022 11.52 11.95 11.20 11.70 1,102,685 -0.07(-0.59%)
Jun 29, 2022 11.46 12.01 10.90 11.77 2,171,272 +0.13(+1.12%)
Jun 28, 2022 11.54 11.73 10.81 11.64 2,086,551 -0.11(-0.94%)
Jun 27, 2022 10.18 12.03 9.745 11.75 4,017,195 +1.46(+14.19%)
Jun 24, 2022 10.67 11.00 9.600 10.29 7,092,083 -0.31(-2.92%)
Jun 23, 2022 9.370 10.65 9.230 10.60 1,986,859 +1.16(+12.29%)
Jun 22, 2022 9.080 9.601 9.001 9.440 1,271,474 +0.12(+1.29%)
Jun 21, 2022 8.970 9.770 8.700 9.320 2,550,560 +0.30(+3.33%)
Jun 17, 2022 7.540 9.100 7.390 9.020 2,143,849 +1.68(+22.89%)
Jun 16, 2022 8.070 8.480 7.200 7.340 1,737,031 -0.98(-11.78%)
Jun 15, 2022 9.100 9.130 7.988 8.320 1,857,250 -0.80(-8.77%)
Jun 14, 2022 9.230 9.270 8.530 9.120 2,836,324 -0.11(-1.19%)
Jun 13, 2022 8.060 9.490 8.050 9.230 4,867,294 +0.68(+7.95%)
Jun 10, 2022 7.750 8.820 7.360 8.550 4,989,860 +0.64(+8.09%)
Jun 09, 2022 6.280 8.450 6.200 7.910 8,032,835 +1.54(+24.18%)
Jun 08, 2022 5.820 6.470 5.790 6.370 702,584 +0.53(+9.08%)
Jun 07, 2022 5.160 5.930 5.160 5.840 676,449 +0.59(+11.24%)
Jun 06, 2022 5.440 5.490 5.145 5.250 598,038 -0.19(-3.49%)
Jun 03, 2022 5.050 5.640 5.020 5.440 860,289 +0.41(+8.15%)
Jun 02, 2022 4.960 5.105 4.900 5.030 321,270 +0.11(+2.24%)
Jun 01, 2022 5.000 5.240 4.915 4.920 481,555 -0.14(-2.77%)
May 31, 2022 5.040 5.290 4.950 5.060 708,652 +0.03(+0.60%)
May 27, 2022 4.890 5.170 4.635 5.030 516,664 +0.17(+3.50%)
May 26, 2022 4.660 4.960 4.580 4.860 602,014 +0.24(+5.19%)
May 25, 2022 4.700 4.720 4.530 4.620 351,568 -0.10(-2.12%)
May 24, 2022 4.800 4.840 4.480 4.720 596,280 -0.13(-2.68%)
May 23, 2022 5.050 5.050 4.745 4.850 337,757 -0.17(-3.39%)
May 20, 2022 4.950 5.074 4.700 5.020 569,799 +0.20(+4.15%)
May 19, 2022 4.790 5.000 4.565 4.820 785,200 -0.02(-0.41%)
May 18, 2022 5.130 5.350 4.800 4.840 564,256 -0.45(-8.51%)
May 17, 2022 4.960 5.300 4.740 5.290 769,519 +0.48(+9.98%)
May 16, 2022 5.110 5.170 4.780 4.810 733,521 -0.35(-6.78%)
May 13, 2022 4.460 5.360 4.460 5.160 1,050,661 +0.88(+20.56%)
May 12, 2022 3.980 4.390 3.830 4.280 811,130 +0.34(+8.63%)
May 11, 2022 4.170 4.170 3.890 3.940 906,314 -0.33(-7.73%)
May 10, 2022 4.270 4.470 4.206 4.270 625,288 +0.12(+2.89%)
May 09, 2022 4.240 4.340 4.020 4.150 768,367 -0.18(-4.16%)
May 06, 2022 4.350 4.426 4.210 4.330 433,488 -0.05(-1.14%)
May 05, 2022 4.400 4.610 4.300 4.380 786,942 -0.29(-6.21%)
May 04, 2022 4.750 4.750 4.380 4.670 862,039 -0.08(-1.68%)
May 03, 2022 4.710 4.810 4.505 4.750 843,301 +0.03(+0.64%)
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.