Altimmune Inc (NQ: ALT )

6.740 -0.020 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 6.330 6.540 6.055 6.140 3,309,579 -0.33(-5.10%)
Sep 27, 2024 6.870 6.930 6.404 6.470 2,882,396 -0.34(-4.99%)
Sep 26, 2024 7.050 7.120 6.770 6.810 1,711,625 -0.19(-2.71%)
Sep 25, 2024 7.060 7.250 6.960 7.000 1,316,737 -0.12(-1.69%)
Sep 24, 2024 7.160 7.220 6.830 7.120 2,230,680 -0.08(-1.11%)
Sep 23, 2024 7.800 7.800 7.190 7.200 2,172,589 -0.59(-7.57%)
Sep 20, 2024 7.510 7.850 7.460 7.790 2,981,885 +0.22(+2.91%)
Sep 19, 2024 7.650 7.920 7.485 7.570 2,297,836 +0.14(+1.88%)
Sep 18, 2024 7.590 7.866 7.200 7.430 2,247,852 -0.14(-1.85%)
Sep 17, 2024 7.670 7.940 7.461 7.570 2,607,174 -0.01(-0.13%)
Sep 16, 2024 7.920 7.920 7.460 7.580 2,544,355 -0.30(-3.81%)
Sep 13, 2024 7.140 8.250 7.140 7.880 5,051,198 +0.78(+10.99%)
Sep 12, 2024 7.160 7.330 6.965 7.100 1,842,399 -0.07(-0.98%)
Sep 11, 2024 6.920 7.210 6.740 7.170 3,307,501 +0.21(+3.02%)
Sep 10, 2024 6.530 7.309 6.330 6.960 4,216,468 +0.58(+9.09%)
Sep 09, 2024 6.220 6.518 6.200 6.380 1,449,935 +0.18(+2.90%)
Sep 06, 2024 6.420 6.490 5.990 6.200 1,638,001 -0.19(-2.97%)
Sep 05, 2024 6.500 6.510 6.280 6.390 1,290,178 -0.11(-1.69%)
Sep 04, 2024 6.380 6.740 6.310 6.500 1,865,020 +0.12(+1.88%)
Sep 03, 2024 6.670 6.760 6.271 6.380 2,106,464 -0.32(-4.78%)
Aug 30, 2024 6.660 6.790 6.570 6.700 1,475,075 +0.09(+1.36%)
Aug 29, 2024 6.540 6.890 6.490 6.610 1,313,755 +0.13(+2.01%)
Aug 28, 2024 6.630 6.690 6.340 6.480 1,539,294 -0.22(-3.28%)
Aug 27, 2024 6.760 6.870 6.550 6.700 1,482,706 -0.16(-2.33%)
Aug 26, 2024 6.960 7.170 6.795 6.860 1,953,017 -0.08(-1.15%)
Aug 23, 2024 6.810 7.025 6.660 6.940 2,143,975 +0.18(+2.66%)
Aug 22, 2024 6.870 6.960 6.680 6.760 1,782,449 -0.11(-1.60%)
Aug 21, 2024 7.100 7.290 6.635 6.870 3,152,453 -0.26(-3.65%)
Aug 20, 2024 7.430 7.590 7.060 7.130 3,084,635 -0.41(-5.44%)
Aug 19, 2024 6.530 7.660 6.500 7.540 4,461,054 +1.05(+16.18%)
Aug 16, 2024 6.200 6.590 6.130 6.490 2,451,535 +0.25(+4.01%)
Aug 15, 2024 6.280 6.430 6.150 6.240 2,002,129 +0.06(+0.97%)
Aug 14, 2024 6.340 6.360 6.110 6.180 1,611,282 -0.13(-2.06%)
Aug 13, 2024 6.310 6.480 6.170 6.310 1,601,971 +0.09(+1.45%)
Aug 12, 2024 6.170 6.460 6.050 6.220 2,088,107 +0.05(+0.81%)
Aug 09, 2024 6.400 6.600 6.010 6.170 2,545,233 -0.16(-2.53%)
Aug 08, 2024 5.800 6.670 5.630 6.330 5,594,303 +0.83(+15.09%)
Aug 07, 2024 6.070 6.130 5.490 5.500 2,745,660 -0.42(-7.02%)
Aug 06, 2024 5.850 6.140 5.680 5.915 1,645,736 +0.12(+2.07%)
Aug 05, 2024 5.400 6.080 5.275 5.795 3,407,474 -0.21(-3.42%)
Aug 02, 2024 5.920 6.085 5.770 6.000 2,324,452 -0.09(-1.48%)
Aug 01, 2024 6.370 6.450 6.030 6.090 2,096,160 -0.27(-4.25%)
Jul 31, 2024 6.370 6.670 6.250 6.360 1,695,344 +0.04(+0.63%)
Jul 30, 2024 6.620 6.790 6.100 6.320 2,247,664 -0.26(-3.95%)
Jul 29, 2024 6.730 6.900 6.460 6.580 1,641,854 -0.17(-2.52%)
Jul 26, 2024 6.800 7.140 6.730 6.750 2,174,212 +0.06(+0.90%)
Jul 25, 2024 6.360 6.840 6.350 6.690 3,417,735 +0.42(+6.70%)
Jul 24, 2024 6.300 6.590 6.240 6.270 1,850,916 -0.16(-2.49%)
Jul 23, 2024 6.300 6.520 6.160 6.430 1,944,309 +0.06(+0.94%)
Jul 22, 2024 6.430 6.480 6.090 6.370 2,609,646 +0.09(+1.43%)
Jul 19, 2024 6.580 6.630 6.255 6.280 2,378,507 -0.27(-4.12%)
Jul 18, 2024 7.550 7.560 6.480 6.550 3,878,818 -0.94(-12.55%)
Jul 17, 2024 7.750 8.050 7.270 7.490 3,130,055 -0.61(-7.53%)
Jul 16, 2024 7.920 8.260 7.750 8.100 2,635,375 +0.20(+2.53%)
Jul 15, 2024 8.010 8.150 7.730 7.900 2,027,476 +0.00(+0.00%)
Jul 12, 2024 7.790 8.000 7.611 7.900 2,526,748 +0.22(+2.86%)
Jul 11, 2024 7.680 8.030 7.405 7.680 4,496,379 +0.20(+2.67%)
Jul 10, 2024 6.960 7.530 6.770 7.480 4,020,897 +0.58(+8.41%)
Jul 09, 2024 6.830 7.000 6.555 6.900 4,056,832 +0.01(+0.15%)
Jul 08, 2024 6.740 7.140 6.720 6.890 2,978,165 +0.27(+4.08%)
Jul 05, 2024 6.600 6.680 6.330 6.620 2,319,227 +0.02(+0.30%)
Jul 03, 2024 6.770 7.000 6.520 6.600 1,908,335 -0.14(-2.08%)
Jul 02, 2024 7.100 7.470 6.710 6.740 3,469,727 -0.46(-6.39%)
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.