Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altimmune Inc (NQ: ALT )

7.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Nov 30, 2023 3.170 3.350 3.160 3.160 5,053,851 +0.03(+0.96%)
Nov 29, 2023 3.110 3.390 3.105 3.130 1,640,031 +0.02(+0.64%)
Nov 28, 2023 3.020 3.130 2.890 3.110 1,398,014 +0.05(+1.63%)
Nov 27, 2023 2.830 3.060 2.760 3.060 2,679,025 +0.25(+8.90%)
Nov 24, 2023 2.500 2.835 2.500 2.810 1,338,707 +0.25(+9.77%)
Nov 22, 2023 2.570 2.605 2.482 2.560 746,383 +0.02(+0.79%)
Nov 21, 2023 2.600 2.689 2.540 2.540 650,545 -0.09(-3.42%)
Nov 20, 2023 2.420 2.660 2.410 2.630 1,281,989 +0.19(+7.79%)
Nov 17, 2023 2.400 2.455 2.380 2.440 632,972 +0.08(+3.39%)
Nov 16, 2023 2.480 2.490 2.342 2.360 777,793 -0.08(-3.28%)
Nov 15, 2023 2.420 2.605 2.380 2.440 1,039,025 +0.03(+1.24%)
Nov 14, 2023 2.340 2.590 2.340 2.410 2,073,113 -0.03(-1.23%)
Nov 13, 2023 2.500 2.500 2.315 2.440 2,014,864 -0.06(-2.40%)
Nov 10, 2023 2.510 2.510 2.370 2.500 777,044 +0.05(+2.04%)
Nov 09, 2023 2.710 2.760 2.430 2.450 1,228,517 -0.25(-9.26%)
Nov 08, 2023 2.690 2.855 2.660 2.700 1,374,462 +0.00(+0.00%)
Nov 07, 2023 2.760 2.760 2.500 2.700 1,635,008 +0.03(+1.12%)
Nov 06, 2023 2.700 2.735 2.620 2.670 996,856 -0.07(-2.55%)
Nov 03, 2023 2.570 2.760 2.570 2.740 1,196,044 +0.18(+7.03%)
Nov 02, 2023 2.470 2.600 2.440 2.560 1,028,023 +0.11(+4.49%)
Nov 01, 2023 2.420 2.520 2.389 2.450 1,109,584 +0.04(+1.66%)
Oct 31, 2023 2.370 2.440 2.330 2.410 923,692 +0.02(+0.84%)
Oct 30, 2023 2.330 2.445 2.330 2.390 1,045,940 +0.08(+3.46%)
Oct 27, 2023 2.290 2.440 2.240 2.310 1,032,841 -0.01(-0.43%)
Oct 26, 2023 2.650 2.730 2.305 2.320 6,352,441 -0.05(-2.11%)
Oct 25, 2023 2.410 2.445 2.320 2.370 893,245 +0.01(+0.42%)
Oct 24, 2023 2.180 2.380 2.150 2.360 1,310,899 +0.22(+10.28%)
Oct 23, 2023 2.180 2.270 2.090 2.140 993,218 -0.03(-1.38%)
Oct 20, 2023 2.330 2.330 2.150 2.170 1,197,544 -0.16(-6.87%)
Oct 19, 2023 2.510 2.550 2.330 2.330 1,210,341 -0.19(-7.54%)
Oct 18, 2023 2.650 2.650 2.511 2.520 897,627 -0.12(-4.55%)
Oct 17, 2023 2.750 2.860 2.630 2.640 963,351 -0.11(-4.00%)
Oct 16, 2023 2.680 2.780 2.579 2.750 990,190 +0.09(+3.38%)
Oct 13, 2023 2.660 2.740 2.590 2.660 803,360 +0.05(+1.92%)
Oct 12, 2023 2.860 2.880 2.590 2.610 1,510,671 -0.26(-9.06%)
Oct 11, 2023 2.730 2.890 2.710 2.870 1,972,604 +0.14(+5.13%)
Oct 10, 2023 2.520 2.745 2.520 2.730 1,160,428 +0.17(+6.64%)
Oct 09, 2023 2.500 2.570 2.380 2.560 1,105,346 +0.04(+1.59%)
Oct 06, 2023 2.580 2.580 2.440 2.520 886,580 -0.08(-3.08%)
Oct 05, 2023 2.520 2.630 2.475 2.600 723,305 +0.09(+3.59%)
Oct 04, 2023 2.450 2.520 2.390 2.510 632,392 +0.07(+2.87%)
Oct 03, 2023 2.550 2.560 2.425 2.440 919,503 -0.10(-3.94%)
Oct 02, 2023 2.640 2.650 2.500 2.540 1,235,079 -0.06(-2.31%)
Sep 29, 2023 2.500 2.650 2.500 2.600 984,938 +0.10(+4.00%)
Sep 28, 2023 2.500 2.520 2.420 2.500 745,021 -0.02(-0.79%)
Sep 27, 2023 2.530 2.590 2.510 2.520 604,256 +0.00(+0.00%)
Sep 26, 2023 2.510 2.670 2.490 2.520 825,013 +0.01(+0.40%)
Sep 25, 2023 2.550 2.510 2.490 2.510 574,851 -0.10(-3.83%)
Sep 22, 2023 2.570 2.620 2.510 2.610 665,456 +0.05(+1.95%)
Sep 21, 2023 2.680 2.680 2.560 2.560 686,976 -0.14(-5.19%)
Sep 20, 2023 2.870 2.890 2.700 2.700 746,302 -0.17(-5.92%)
Sep 19, 2023 2.760 2.890 2.660 2.870 1,102,103 +0.16(+5.90%)
Sep 18, 2023 2.920 2.925 2.680 2.710 2,043,045 -0.21(-7.19%)
Sep 15, 2023 2.790 2.959 2.730 2.920 1,983,696 +0.13(+4.66%)
Sep 14, 2023 2.680 2.930 2.649 2.790 2,116,731 +0.12(+4.49%)
Sep 13, 2023 2.640 2.820 2.585 2.670 1,902,205 +0.06(+2.30%)
Sep 12, 2023 2.450 2.640 2.430 2.610 1,450,828 +0.18(+7.41%)
Sep 11, 2023 2.460 2.460 2.410 2.430 403,703 -0.02(-0.82%)
Sep 08, 2023 2.450 2.490 2.410 2.450 607,073 -0.01(-0.41%)
Sep 07, 2023 2.470 2.480 2.420 2.460 790,524 -0.03(-1.20%)
Sep 06, 2023 2.510 2.540 2.400 2.490 836,255 -0.02(-0.80%)
Sep 05, 2023 2.650 2.650 2.510 2.510 584,297 -0.14(-5.28%)
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.