Altimmune Inc (NQ: ALT )

9.198 USD -0.202 (-2.15%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 14.29 14.70 12.60 13.35 25,872 -0.51(-3.68%)
Jun 28, 2018 14.61 14.70 12.90 13.86 23,246 +0.21(+1.52%)
Jun 27, 2018 15.60 16.14 13.65 13.65 54,094 -2.01(-12.82%)
Jun 26, 2018 15.90 16.42 15.60 15.66 18,024 -0.39(-2.41%)
Jun 25, 2018 18.00 18.36 15.07 16.05 39,129 -1.58(-8.95%)
Jun 22, 2018 18.60 18.87 16.61 17.62 14,401 +0.11(+0.62%)
Jun 21, 2018 18.72 18.72 17.22 17.52 14,089 -1.20(-6.41%)
Jun 20, 2018 19.20 19.20 17.71 18.72 21,150 -0.03(-0.18%)
Jun 19, 2018 16.43 20.25 16.20 18.75 59,461 +2.56(+15.78%)
Jun 18, 2018 15.33 18.00 15.33 16.19 36,393 +0.65(+4.21%)
Jun 15, 2018 15.87 15.15 15.54 7,332 -0.33(-2.08%)
Jun 14, 2018 15.30 16.35 15.30 15.87 13,415 +0.79(+5.21%)
Jun 13, 2018 17.04 17.10 15.08 15.08 36,997 -1.72(-10.21%)
Jun 12, 2018 17.64 17.97 16.80 16.80 30,554 +0.00(+0.00%)
Jun 11, 2018 19.26 19.74 16.80 16.80 32,391 -2.95(-14.92%)
Jun 08, 2018 20.40 20.70 18.60 19.75 29,439 -0.66(-3.22%)
Jun 07, 2018 21.00 23.10 19.50 20.40 71,446 -0.21(-1.00%)
Jun 06, 2018 18.90 21.00 17.70 20.61 84,453 +2.91(+16.44%)
Jun 05, 2018 17.10 18.50 16.80 17.70 37,320 +0.94(+5.62%)
Jun 04, 2018 17.61 18.00 16.50 16.76 21,611 -0.85(-4.84%)
Jun 01, 2018 18.90 20.40 17.55 17.61 47,619 -0.69(-3.79%)
May 31, 2018 16.50 19.15 15.60 18.30 57,442 +1.96(+12.03%)
May 30, 2018 16.07 18.00 14.49 16.34 41,108 +1.04(+6.81%)
May 29, 2018 14.58 15.30 13.80 15.30 19,758 +0.22(+1.49%)
May 25, 2018 15.07 15.07 15.07 0 -0.23(-1.53%)
May 24, 2018 17.37 17.40 15.00 15.31 27,780 -1.29(-7.77%)
May 23, 2018 15.00 19.80 12.98 16.60 138,559 +1.34(+8.79%)
May 22, 2018 13.65 15.45 12.30 15.25 55,214 +1.90(+14.27%)
May 21, 2018 14.70 14.85 12.96 13.35 27,290 -1.95(-12.76%)
May 18, 2018 15.72 15.72 14.49 15.30 39,824 +0.15(+1.01%)
May 17, 2018 17.40 17.40 15.06 15.15 55,729 -2.12(-12.27%)
May 16, 2018 17.70 22.50 16.80 17.27 98,106 +1.26(+7.87%)
May 15, 2018 15.90 17.70 15.03 16.01 31,282 +0.40(+2.58%)
May 14, 2018 16.50 16.80 14.70 15.61 58,146 -0.32(-2.03%)
May 11, 2018 17.40 17.40 14.43 15.93 49,235 -1.17(-6.84%)
May 10, 2018 18.29 18.29 16.50 17.10 15,840 -0.89(-4.94%)
May 09, 2018 18.60 18.66 17.40 17.99 15,899 -0.31(-1.72%)
May 08, 2018 18.60 19.50 17.85 18.30 12,416 +0.26(+1.43%)
May 07, 2018 19.20 19.50 17.55 18.05 16,856 -0.85(-4.52%)
May 04, 2018 18.00 19.50 17.40 18.90 49,695 +0.34(+1.84%)
May 03, 2018 20.81 20.99 18.34 18.56 21,302 -2.02(-9.84%)
May 02, 2018 21.00 21.60 20.70 20.58 9,364 -0.51(-2.42%)
May 01, 2018 21.75 22.20 20.70 21.09 13,238 -0.66(-3.03%)
Apr 30, 2018 25.20 25.50 21.60 21.75 27,539 -2.55(-10.49%)
Apr 27, 2018 22.50 24.61 21.30 24.30 20,685 +2.85(+13.30%)
Apr 26, 2018 20.97 22.50 20.40 21.45 11,034 +0.45(+2.14%)
Apr 25, 2018 21.60 22.35 20.10 21.00 11,768 -0.60(-2.76%)
Apr 24, 2018 20.70 22.80 20.03 21.60 11,674 +0.60(+2.86%)
Apr 23, 2018 20.70 21.15 19.50 21.00 13,031 -0.24(-1.14%)
Apr 20, 2018 21.90 22.21 20.40 21.24 14,318 -1.48(-6.50%)
Apr 19, 2018 23.25 24.27 22.23 22.72 10,909 -0.56(-2.40%)
Apr 18, 2018 24.90 24.90 22.80 23.27 12,102 -0.13(-0.54%)
Apr 17, 2018 24.30 25.24 23.10 23.40 17,718 -1.68(-6.70%)
Apr 16, 2018 26.40 26.40 24.60 25.08 12,120 -0.72(-2.79%)
Apr 13, 2018 25.17 26.52 24.90 25.80 11,690 +0.44(+1.75%)
Apr 12, 2018 26.70 26.70 24.00 25.36 34,838 -1.37(-5.12%)
Apr 11, 2018 28.20 28.80 26.10 26.72 23,742 -1.18(-4.22%)
Apr 10, 2018 27.00 29.55 25.50 27.90 34,096 +1.39(+5.24%)
Apr 09, 2018 27.73 28.79 25.50 26.51 12,432 -1.34(-4.82%)
Apr 06, 2018 28.67 28.80 26.40 27.86 12,512 -0.64(-2.26%)
Apr 05, 2018 30.60 32.10 27.91 28.50 12,832 -2.70(-8.65%)
Apr 04, 2018 32.40 33.00 31.20 31.20 7,030 -0.90(-2.80%)
Apr 03, 2018 35.40 35.40 32.10 32.10 8,400 -3.60(-10.08%)
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.