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 (%)
Jun 30, 2020 9.990 11.04 9.900 10.71 1,672,160 +0.29(+2.78%)
Jun 29, 2020 12.00 12.74 9.660 10.42 5,811,175 -0.18(-1.70%)
Jun 26, 2020 10.91 11.20 9.870 10.60 6,409,200 +1.41(+15.34%)
Jun 25, 2020 8.350 9.480 8.060 9.190 2,908,970 +0.81(+9.67%)
Jun 24, 2020 8.350 8.440 8.000 8.380 1,263,074 +0.03(+0.36%)
Jun 23, 2020 8.250 8.440 7.930 8.350 1,409,520 +0.17(+2.08%)
Jun 22, 2020 8.000 8.460 7.820 8.180 3,026,953 +0.78(+10.54%)
Jun 19, 2020 7.450 7.490 7.120 7.400 800,400 +0.10(+1.37%)
Jun 18, 2020 7.550 7.550 6.880 7.300 1,043,900 -0.12(-1.62%)
Jun 17, 2020 7.750 8.050 7.350 7.420 871,927 -0.33(-4.26%)
Jun 16, 2020 7.900 8.180 7.540 7.750 1,616,067 +0.07(+0.91%)
Jun 15, 2020 7.350 7.790 7.130 7.680 2,930,962 +0.14(+1.86%)
Jun 12, 2020 7.110 8.025 7.110 7.540 2,255,600 +0.43(+6.05%)
Jun 11, 2020 5.880 7.450 5.750 7.110 2,756,333 +1.06(+17.52%)
Jun 10, 2020 6.510 6.560 5.710 6.050 1,318,485 -0.42(-6.49%)
Jun 09, 2020 6.660 6.850 6.450 6.470 1,154,826 -0.48(-6.91%)
Jun 08, 2020 7.320 7.380 6.500 6.950 1,974,846 -0.61(-8.07%)
Jun 05, 2020 7.410 7.950 7.060 7.560 1,606,800 +0.01(+0.13%)
Jun 04, 2020 8.170 8.570 7.070 7.550 2,717,620 -0.78(-9.36%)
Jun 03, 2020 9.000 9.050 8.280 8.330 1,589,902 -0.62(-6.93%)
Jun 02, 2020 8.410 9.090 8.050 8.950 1,959,231 +0.31(+3.59%)
Jun 01, 2020 9.380 9.530 8.560 8.640 3,280,857 -0.64(-6.90%)
May 29, 2020 9.080 9.480 8.555 9.280 4,298,300 +1.10(+13.45%)
May 28, 2020 7.680 9.150 7.550 8.180 3,344,268 +0.09(+1.11%)
May 27, 2020 8.400 8.400 6.170 8.090 6,694,687 -0.33(-3.92%)
May 26, 2020 7.660 10.68 7.460 8.420 36,439,688 +1.47(+21.15%)
May 22, 2020 6.000 7.000 5.950 6.950 5,003,700 +0.87(+14.31%)
May 21, 2020 6.160 6.460 5.750 6.080 3,662,593 +0.02(+0.33%)
May 20, 2020 5.200 6.690 5.170 6.060 12,296,307 +1.13(+22.92%)
May 19, 2020 4.700 5.350 4.580 4.930 2,832,433 +0.43(+9.56%)
May 18, 2020 4.590 4.670 4.360 4.500 1,733,475 +0.02(+0.45%)
May 15, 2020 4.330 4.710 4.270 4.480 2,714,500 -0.01(-0.22%)
May 14, 2020 5.100 5.740 4.420 4.490 21,062,420 +0.36(+8.72%)
May 13, 2020 3.750 4.450 3.650 4.130 5,806,306 +0.43(+11.62%)
May 12, 2020 3.250 3.860 3.250 3.700 2,969,249 +0.55(+17.46%)
May 11, 2020 3.150 3.180 3.050 3.150 460,785 +0.04(+1.29%)
May 08, 2020 3.170 3.170 3.030 3.110 528,500 -0.01(-0.32%)
May 07, 2020 3.140 3.150 3.050 3.120 353,337 +0.02(+0.65%)
May 06, 2020 3.130 3.140 3.010 3.100 407,892 -0.04(-1.27%)
May 05, 2020 3.180 3.210 3.080 3.140 381,381 -0.01(-0.32%)
May 04, 2020 3.000 3.180 2.910 3.150 508,363 +0.19(+6.42%)
May 01, 2020 3.040 3.040 2.880 2.960 601,400 -0.09(-2.95%)
Apr 30, 2020 3.070 3.070 2.950 3.050 419,666 +0.01(+0.33%)
Apr 29, 2020 3.160 3.160 2.970 3.040 568,181 -0.05(-1.62%)
Apr 28, 2020 3.220 3.240 3.010 3.090 417,445 -0.07(-2.22%)
Apr 27, 2020 3.260 3.280 3.100 3.160 425,149 +0.00(+0.00%)
Apr 24, 2020 3.100 3.230 3.030 3.160 664,400 +0.07(+2.27%)
Apr 23, 2020 3.080 3.180 3.030 3.090 306,138 +0.02(+0.65%)
Apr 22, 2020 3.250 3.290 3.050 3.070 367,840 -0.10(-3.15%)
Apr 21, 2020 3.230 3.300 3.070 3.170 579,360 -0.06(-1.86%)
Apr 20, 2020 3.300 3.350 3.180 3.230 433,374 -0.09(-2.71%)
Apr 17, 2020 3.500 3.500 3.290 3.320 474,400 -0.14(-4.05%)
Apr 16, 2020 3.500 3.600 3.310 3.460 1,251,991 +0.05(+1.47%)
Apr 15, 2020 3.170 3.420 3.130 3.410 579,685 +0.16(+4.92%)
Apr 14, 2020 3.380 3.410 3.210 3.250 371,654 -0.01(-0.31%)
Apr 13, 2020 3.160 3.300 3.060 3.260 374,060 +0.09(+2.84%)
Apr 09, 2020 3.350 3.420 3.127 3.170 658,700 -0.18(-5.37%)
Apr 08, 2020 3.490 3.540 3.130 3.350 1,835,692 +0.00(+0.00%)
Apr 07, 2020 2.940 3.430 2.900 3.350 3,145,542 +0.38(+12.79%)
Apr 06, 2020 2.940 3.040 2.860 2.970 427,801 +0.07(+2.41%)
Apr 03, 2020 2.970 2.990 2.860 2.900 371,400 -0.12(-3.97%)
Apr 02, 2020 2.910 3.040 2.890 3.020 534,387 -0.02(-0.66%)
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.