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 (%)
May 31, 2019 2.420 2.450 2.360 2.430 152,100 +0.00(+0.00%)
May 30, 2019 2.490 2.500 2.420 2.430 124,482 -0.06(-2.41%)
May 29, 2019 2.510 2.570 2.460 2.490 133,677 -0.07(-2.73%)
May 28, 2019 2.490 2.590 2.460 2.560 200,157 +0.05(+1.99%)
May 24, 2019 2.470 2.520 2.390 2.510 143,800 +0.08(+3.29%)
May 23, 2019 2.440 2.470 2.360 2.430 144,270 -0.01(-0.41%)
May 22, 2019 2.520 2.560 2.420 2.440 202,812 -0.10(-3.94%)
May 21, 2019 2.460 2.580 2.440 2.540 147,299 +0.09(+3.67%)
May 20, 2019 2.410 2.540 2.360 2.450 244,959 +0.00(+0.00%)
May 17, 2019 2.570 2.581 2.400 2.450 228,600 -0.16(-6.13%)
May 16, 2019 2.640 2.680 2.560 2.610 204,851 -0.03(-1.14%)
May 15, 2019 2.700 2.730 2.530 2.640 255,083 +0.01(+0.38%)
May 14, 2019 2.550 2.700 2.550 2.630 201,864 +0.06(+2.33%)
May 13, 2019 2.740 2.770 2.280 2.570 510,972 -0.20(-7.22%)
May 10, 2019 2.860 2.882 2.700 2.770 377,100 -0.09(-3.15%)
May 09, 2019 2.930 2.950 2.810 2.860 339,938 -0.13(-4.35%)
May 08, 2019 2.900 3.080 2.850 2.990 531,469 +0.05(+1.70%)
May 07, 2019 2.990 3.043 2.900 2.940 164,852 -0.10(-3.29%)
May 06, 2019 2.850 3.060 2.840 3.040 338,897 +0.10(+3.40%)
May 03, 2019 2.880 2.950 2.867 2.940 330,900 +0.05(+1.73%)
May 02, 2019 2.850 2.920 2.810 2.890 254,093 +0.01(+0.35%)
May 01, 2019 2.870 2.930 2.800 2.880 223,875 +0.02(+0.70%)
Apr 30, 2019 2.920 2.980 2.800 2.860 363,621 -0.10(-3.38%)
Apr 29, 2019 2.820 2.990 2.790 2.960 673,178 +0.15(+5.34%)
Apr 26, 2019 2.690 2.840 2.670 2.810 269,900 +0.08(+2.93%)
Apr 25, 2019 2.680 2.780 2.660 2.730 236,224 +0.02(+0.74%)
Apr 24, 2019 2.680 2.760 2.640 2.710 294,249 +0.03(+1.12%)
Apr 23, 2019 2.680 2.780 2.620 2.680 483,085 -0.03(-1.11%)
Apr 22, 2019 2.750 2.790 2.650 2.710 477,729 -0.03(-1.09%)
Apr 18, 2019 2.800 2.837 2.650 2.740 662,000 -0.08(-2.84%)
Apr 17, 2019 3.000 3.000 2.800 2.820 823,775 -0.16(-5.37%)
Apr 16, 2019 3.040 3.080 2.910 2.980 568,207 -0.02(-0.67%)
Apr 15, 2019 3.180 3.180 2.940 3.000 764,357 -0.18(-5.66%)
Apr 12, 2019 3.450 3.480 3.140 3.180 1,511,000 -0.22(-6.47%)
Apr 11, 2019 3.380 3.530 3.160 3.400 1,729,533 +0.10(+3.03%)
Apr 10, 2019 3.170 3.300 3.030 3.300 1,243,050 +0.13(+4.10%)
Apr 09, 2019 3.250 3.260 3.130 3.170 670,438 -0.05(-1.55%)
Apr 08, 2019 3.140 3.300 3.130 3.220 769,867 +0.13(+4.21%)
Apr 05, 2019 3.000 3.170 3.000 3.090 630,700 -0.08(-2.52%)
Apr 04, 2019 3.060 3.220 3.010 3.170 870,659 +0.09(+2.92%)
Apr 03, 2019 2.980 3.140 2.930 3.080 832,752 +0.08(+2.67%)
Apr 02, 2019 3.040 3.060 2.900 3.000 1,133,439 -0.25(-7.69%)
Apr 01, 2019 2.960 3.340 2.900 3.250 1,676,583 +0.35(+12.07%)
Mar 29, 2019 3.010 3.020 2.900 2.900 659,100 -0.13(-4.29%)
Mar 28, 2019 2.950 3.040 2.910 3.030 591,405 +0.04(+1.34%)
Mar 27, 2019 2.940 3.020 2.820 2.990 575,490 +0.04(+1.36%)
Mar 26, 2019 2.930 3.070 2.830 2.950 875,375 +0.04(+1.37%)
Mar 25, 2019 2.890 2.920 2.770 2.910 567,576 +0.07(+2.46%)
Mar 22, 2019 2.940 3.080 2.810 2.840 1,271,900 -0.16(-5.33%)
Mar 21, 2019 2.979 3.080 2.870 3.000 1,179,203 -0.03(-0.99%)
Mar 20, 2019 3.160 3.320 2.980 3.030 2,796,177 -0.29(-8.73%)
Mar 19, 2019 3.990 4.050 3.230 3.320 20,676,242 +0.43(+14.88%)
Mar 18, 2019 2.690 2.970 2.630 2.890 765,681 +0.19(+7.04%)
Mar 15, 2019 2.750 2.817 2.680 2.700 683,300 -0.05(-1.82%)
Mar 14, 2019 2.750 2.930 2.720 2.750 934,926 -0.10(-3.51%)
Mar 13, 2019 2.780 3.150 2.700 2.850 2,875,445 +0.09(+3.26%)
Mar 12, 2019 2.780 2.860 2.660 2.760 1,044,476 -0.02(-0.72%)
Mar 11, 2019 2.850 2.950 2.730 2.780 966,311 -0.10(-3.47%)
Mar 08, 2019 3.630 3.750 2.610 2.880 7,264,000 -1.66(-36.56%)
Mar 07, 2019 3.780 5.940 3.370 4.540 31,324,522 +1.52(+50.33%)
Mar 06, 2019 2.690 3.060 2.530 3.020 1,194,104 +0.33(+12.27%)
Mar 05, 2019 2.680 2.770 2.670 2.690 71,810 +0.03(+1.13%)
Mar 04, 2019 2.710 2.816 2.650 2.660 88,727 -0.05(-1.85%)
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.