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 (%)
Feb 29, 2024 13.59 14.05 12.03 12.10 7,812,591 -1.18(-8.89%)
Feb 28, 2024 13.77 14.84 12.62 13.28 11,431,668 -0.53(-3.84%)
Feb 27, 2024 11.68 14.50 11.39 13.81 19,062,396 +2.49(+22.00%)
Feb 26, 2024 10.45 11.97 10.09 11.32 17,633,184 +2.12(+23.04%)
Feb 23, 2024 8.790 9.420 8.770 9.200 2,934,634 +0.33(+3.72%)
Feb 22, 2024 8.220 8.930 8.070 8.870 3,113,202 +0.65(+7.91%)
Feb 21, 2024 8.340 8.410 8.030 8.220 2,561,284 -0.18(-2.14%)
Feb 20, 2024 8.530 8.850 8.320 8.400 2,750,988 -0.36(-4.11%)
Feb 16, 2024 8.850 9.000 8.590 8.760 3,627,484 -0.19(-2.12%)
Feb 15, 2024 8.950 9.610 8.852 8.950 4,028,311 -0.06(-0.67%)
Feb 14, 2024 8.810 9.325 8.460 9.010 5,520,326 +0.55(+6.50%)
Feb 13, 2024 9.880 9.930 8.020 8.460 13,931,928 -1.94(-18.65%)
Feb 12, 2024 10.44 10.60 10.07 10.40 3,370,040 -0.04(-0.38%)
Feb 09, 2024 9.870 10.86 9.780 10.44 5,812,100 +0.75(+7.74%)
Feb 08, 2024 10.28 10.48 9.550 9.690 4,223,012 -0.66(-6.38%)
Feb 07, 2024 10.36 10.56 10.03 10.35 2,982,139 -0.29(-2.73%)
Feb 06, 2024 9.300 10.91 9.240 10.64 6,240,340 +1.25(+13.31%)
Feb 05, 2024 9.200 9.500 8.980 9.390 2,525,118 +0.07(+0.75%)
Feb 02, 2024 9.610 9.950 9.260 9.320 3,948,494 -0.56(-5.67%)
Feb 01, 2024 9.450 10.10 9.390 9.880 2,628,532 +0.44(+4.66%)
Jan 31, 2024 9.790 10.08 9.350 9.440 4,316,614 -0.36(-3.67%)
Jan 30, 2024 9.880 10.06 9.510 9.800 2,622,498 -0.33(-3.26%)
Jan 29, 2024 9.210 10.15 8.810 10.13 4,091,671 +0.80(+8.57%)
Jan 26, 2024 9.400 9.640 9.210 9.330 2,915,534 +0.05(+0.54%)
Jan 25, 2024 9.420 9.762 9.080 9.280 4,184,363 -0.07(-0.75%)
Jan 24, 2024 9.960 9.990 9.330 9.350 5,222,040 -0.67(-6.69%)
Jan 23, 2024 9.960 10.56 9.960 10.02 4,678,315 -0.02(-0.20%)
Jan 22, 2024 9.180 10.12 8.950 10.04 6,460,414 +0.79(+8.54%)
Jan 19, 2024 10.80 10.80 8.660 9.250 10,766,674 -1.54(-14.27%)
Jan 18, 2024 11.20 11.25 10.34 10.79 6,535,244 -0.38(-3.40%)
Jan 17, 2024 10.56 11.42 10.22 11.17 6,479,784 +0.38(+3.47%)
Jan 16, 2024 12.00 12.06 10.54 10.79 8,464,551 -1.21(-10.04%)
Jan 12, 2024 11.44 12.54 11.29 12.00 10,345,643 +0.51(+4.44%)
Jan 11, 2024 11.25 11.76 10.95 11.49 5,667,830 +0.20(+1.77%)
Jan 10, 2024 11.96 12.99 11.12 11.29 10,651,661 -0.43(-3.67%)
Jan 09, 2024 11.34 12.06 10.81 11.72 7,737,944 +0.33(+2.90%)
Jan 08, 2024 11.05 11.80 10.65 11.39 8,195,992 +0.20(+1.79%)
Jan 05, 2024 11.62 12.10 11.11 11.19 10,535,378 -0.50(-4.28%)
Jan 04, 2024 9.930 11.79 9.751 11.69 10,619,307 +1.76(+17.72%)
Jan 03, 2024 10.00 10.40 9.450 9.930 10,140,899 -0.59(-5.61%)
Jan 02, 2024 11.13 11.20 10.39 10.52 8,284,295 -0.73(-6.49%)
Dec 29, 2023 11.62 11.88 10.67 11.25 9,190,246 -0.37(-3.18%)
Dec 28, 2023 11.31 12.51 10.91 11.62 15,045,779 +0.27(+2.38%)
Dec 27, 2023 11.55 12.13 10.43 11.35 15,523,919 +0.38(+3.46%)
Dec 26, 2023 9.540 11.07 9.510 10.97 15,350,975 +1.70(+18.34%)
Dec 22, 2023 8.000 9.420 7.920 9.270 15,023,889 +1.38(+17.49%)
Dec 21, 2023 8.240 8.420 7.400 7.890 8,969,768 -0.09(-1.13%)
Dec 20, 2023 8.030 8.575 7.770 7.980 9,809,322 -0.18(-2.21%)
Dec 19, 2023 8.350 8.800 7.840 8.160 13,187,488 -0.14(-1.69%)
Dec 18, 2023 7.640 8.330 7.310 8.300 15,024,150 +0.63(+8.21%)
Dec 15, 2023 6.980 7.870 6.810 7.670 14,736,000 +0.67(+9.57%)
Dec 14, 2023 6.530 7.150 6.340 7.000 11,964,382 +0.48(+7.36%)
Dec 13, 2023 5.950 6.530 5.560 6.520 14,409,417 +0.58(+9.76%)
Dec 12, 2023 5.130 5.980 4.710 5.940 15,101,567 +0.74(+14.23%)
Dec 11, 2023 6.720 6.820 5.120 5.200 22,022,748 -1.28(-19.75%)
Dec 08, 2023 6.510 7.410 6.370 6.480 28,143,048 -0.10(-1.52%)
Dec 07, 2023 6.860 8.630 6.360 6.580 57,667,352 -0.30(-4.36%)
Dec 06, 2023 5.710 7.615 5.530 6.880 54,887,108 +1.71(+33.08%)
Dec 05, 2023 4.550 5.200 4.290 5.170 19,005,404 +0.54(+11.66%)
Dec 04, 2023 4.100 5.370 4.060 4.630 52,869,652 +1.06(+29.69%)
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.