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

Altimmune Inc (NQ: ALT )

7.190 -0.010 (-0.14%)
Streaming Delayed Price Updated: 2:54 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 (%)
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%)
Sep 01, 2023 2.540 2.650 2.540 2.650 918,532 +0.12(+4.74%)
Aug 31, 2023 2.480 2.605 2.475 2.530 765,618 +0.03(+1.20%)
Aug 30, 2023 2.480 2.500 2.385 2.500 654,203 +0.03(+1.21%)
Aug 29, 2023 2.400 2.510 2.368 2.470 747,349 +0.07(+2.92%)
Aug 28, 2023 2.410 2.470 2.340 2.400 1,050,590 +0.00(+0.00%)
Aug 25, 2023 2.460 2.480 2.390 2.400 697,933 -0.05(-2.04%)
Aug 24, 2023 2.560 2.570 2.440 2.450 678,606 -0.10(-3.92%)
Aug 23, 2023 2.580 2.660 2.540 2.550 606,899 -0.03(-1.16%)
Aug 22, 2023 2.570 2.640 2.495 2.580 786,097 +0.02(+0.78%)
Aug 21, 2023 2.670 2.670 2.550 2.560 914,032 -0.09(-3.40%)
Aug 18, 2023 2.690 2.758 2.630 2.650 697,304 -0.04(-1.49%)
Aug 17, 2023 2.740 2.740 2.650 2.690 786,627 -0.03(-1.10%)
Aug 16, 2023 2.800 2.820 2.670 2.720 1,156,919 -0.09(-3.20%)
Aug 15, 2023 2.980 2.980 2.800 2.810 1,316,087 -0.17(-5.70%)
Aug 14, 2023 3.010 3.040 2.851 2.980 1,151,913 -0.03(-1.00%)
Aug 11, 2023 3.050 3.355 3.000 3.010 2,170,715 -0.03(-0.99%)
Aug 10, 2023 3.060 3.290 2.910 3.040 2,252,159 +0.09(+3.05%)
Aug 09, 2023 3.030 3.030 2.890 2.950 1,974,917 -0.06(-1.99%)
Aug 08, 2023 3.050 3.160 2.990 3.010 1,532,128 -0.04(-1.31%)
Aug 07, 2023 3.160 3.160 3.010 3.050 867,797 -0.09(-2.87%)
Aug 04, 2023 3.170 3.240 3.105 3.140 852,198 +0.03(+0.96%)
Aug 03, 2023 3.050 3.160 3.040 3.110 927,419 +0.06(+1.97%)
Aug 02, 2023 3.150 3.150 3.000 3.050 1,005,706 -0.12(-3.79%)
Aug 01, 2023 3.350 3.370 3.150 3.170 1,231,011 -0.14(-4.23%)
Jul 31, 2023 3.300 3.420 3.245 3.310 1,191,466 +0.06(+1.85%)
Jul 28, 2023 3.030 3.280 3.030 3.250 1,973,714 +0.26(+8.70%)
Jul 27, 2023 3.060 3.080 2.980 2.990 961,298 -0.06(-1.97%)
Jul 26, 2023 3.010 3.070 2.950 3.050 1,112,417 +0.05(+1.67%)
Jul 25, 2023 3.070 3.090 2.990 3.000 1,307,730 -0.09(-2.91%)
Jul 24, 2023 3.180 3.205 3.040 3.090 1,177,643 -0.05(-1.59%)
Jul 21, 2023 3.230 3.230 3.090 3.140 1,171,208 -0.04(-1.26%)
Jul 20, 2023 3.190 3.275 3.160 3.180 879,444 -0.02(-0.63%)
Jul 19, 2023 3.190 3.309 3.170 3.200 1,355,050 +0.05(+1.59%)
Jul 18, 2023 3.160 3.250 3.109 3.150 1,161,164 -0.03(-0.94%)
Jul 17, 2023 3.320 3.380 3.160 3.180 1,272,613 -0.10(-3.05%)
Jul 14, 2023 3.360 3.465 3.270 3.280 1,081,247 -0.11(-3.24%)
Jul 13, 2023 3.370 3.425 3.300 3.390 2,268,454 +0.07(+2.11%)
Jul 12, 2023 3.430 3.460 3.310 3.320 1,159,544 -0.06(-1.78%)
Jul 11, 2023 3.420 3.485 3.330 3.380 1,096,488 -0.06(-1.74%)
Jul 10, 2023 3.310 3.450 3.280 3.440 1,390,226 +0.15(+4.56%)
Jul 07, 2023 3.340 3.400 3.275 3.290 851,056 -0.07(-2.08%)
Jul 06, 2023 3.420 3.420 3.200 3.360 1,875,777 -0.04(-1.18%)
Jul 05, 2023 3.480 3.510 3.355 3.400 1,385,708 -0.05(-1.45%)
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.