Skip to main content
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 (%)
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 19,006,004 +0.54(+11.66%)
Dec 04, 2023 4.100 5.370 4.060 4.630 52,869,652 +1.06(+29.69%)
Dec 01, 2023 5.740 5.870 3.520 3.570 101,190,440 +0.41(+12.97%)
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%)
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.