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

Altimmune Inc (NQ: ALT )

7.061 -0.509 (-6.72%)
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 24, 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 (%)
Jan 31, 2022 7.410 8.100 8.070 1,155,359 +0.87(+12.08%)
Jan 28, 2022 6.560 7.260 6.480 7.200 988,056 +0.67(+10.26%)
Jan 27, 2022 7.200 7.275 6.530 6.530 620,295 -0.57(-8.03%)
Jan 26, 2022 7.240 7.760 7.032 7.100 679,954 -0.14(-1.93%)
Jan 25, 2022 6.860 7.310 6.720 7.240 975,184 +0.19(+2.70%)
Jan 24, 2022 6.780 7.050 6.350 7.050 981,785 +0.06(+0.86%)
Jan 21, 2022 6.950 7.300 6.900 6.990 840,970 +0.03(+0.43%)
Jan 20, 2022 7.290 7.415 6.880 6.960 689,444 -0.23(-3.20%)
Jan 19, 2022 7.420 7.650 7.100 7.190 511,219 -0.19(-2.57%)
Jan 18, 2022 7.810 7.810 7.340 7.380 760,858 -0.46(-5.87%)
Jan 14, 2022 7.840 0 +0.45(+6.09%)
Jan 13, 2022 7.890 8.050 7.350 7.390 550,799 -0.42(-5.38%)
Jan 12, 2022 8.180 8.280 7.800 7.810 569,103 -0.27(-3.34%)
Jan 11, 2022 8.100 8.275 7.950 8.080 359,184 -0.09(-1.10%)
Jan 10, 2022 8.220 8.270 7.764 8.170 655,499 -0.11(-1.33%)
Jan 07, 2022 8.660 8.860 8.260 8.280 436,856 -0.39(-4.50%)
Jan 06, 2022 8.790 8.890 8.410 8.670 521,093 -0.02(-0.23%)
Jan 05, 2022 9.010 9.260 8.610 8.690 661,880 -0.38(-4.19%)
Jan 04, 2022 9.450 9.540 8.920 9.070 703,386 -0.38(-4.02%)
Jan 03, 2022 9.380 9.670 9.160 9.450 730,166 +0.29(+3.17%)
Dec 31, 2021 8.910 9.355 8.910 9.160 779,315 +0.23(+2.58%)
Dec 30, 2021 8.670 9.360 8.641 8.930 990,954 +0.20(+2.29%)
Dec 29, 2021 8.880 8.880 8.520 8.730 842,939 -0.02(-0.23%)
Dec 28, 2021 8.730 8.910 8.570 8.750 836,658 -0.09(-1.02%)
Dec 27, 2021 9.140 9.180 8.790 8.840 449,932 -0.36(-3.91%)
Dec 23, 2021 9.180 9.390 8.970 9.200 467,279 +0.01(+0.11%)
Dec 22, 2021 9.230 9.340 8.870 9.190 445,767 -0.03(-0.33%)
Dec 21, 2021 9.570 9.610 9.110 9.220 843,940 -0.33(-3.46%)
Dec 20, 2021 9.250 9.710 9.010 9.550 792,450 +0.19(+2.03%)
Dec 17, 2021 9.070 9.390 8.861 9.360 2,398,580 +0.26(+2.86%)
Dec 16, 2021 8.960 9.180 8.820 9.100 792,309 +0.02(+0.22%)
Dec 15, 2021 8.720 9.147 8.420 9.080 1,049,389 +0.39(+4.49%)
Dec 14, 2021 9.140 9.190 8.600 8.690 1,639,832 -0.52(-5.65%)
Dec 13, 2021 9.420 9.840 9.135 9.210 911,366 -0.21(-2.23%)
Dec 10, 2021 9.760 9.900 9.390 9.420 466,465 -0.20(-2.08%)
Dec 09, 2021 10.07 10.30 9.610 9.620 351,370 -0.56(-5.50%)
Dec 08, 2021 9.760 10.31 9.642 10.18 399,622 +0.39(+3.98%)
Dec 07, 2021 9.520 10.01 9.490 9.790 689,394 +0.52(+5.61%)
Dec 06, 2021 9.520 9.530 9.010 9.270 545,678 -0.21(-2.22%)
Dec 03, 2021 10.20 10.20 9.290 9.480 836,691 -0.64(-6.32%)
Dec 02, 2021 10.10 10.35 9.890 10.12 606,007 +0.27(+2.74%)
Dec 01, 2021 10.46 10.67 9.780 9.850 902,373 -0.64(-6.10%)
Nov 30, 2021 10.23 10.63 10.00 10.49 631,131 +0.23(+2.24%)
Nov 29, 2021 10.69 10.75 10.19 10.26 491,087 -0.16(-1.54%)
Nov 26, 2021 10.35 10.70 10.20 10.42 414,517 -0.01(-0.10%)
Nov 24, 2021 10.23 10.57 10.20 10.43 325,908 -0.03(-0.29%)
Nov 23, 2021 10.25 10.49 9.840 10.46 791,206 +0.26(+2.55%)
Nov 22, 2021 10.47 10.53 10.20 10.20 769,806 -0.35(-3.32%)
Nov 19, 2021 10.81 10.89 10.45 10.55 673,820 -0.37(-3.39%)
Nov 18, 2021 10.76 10.99 10.76 10.92 1,105,588 +0.16(+1.49%)
Nov 17, 2021 11.10 11.17 10.72 10.76 586,078 -0.42(-3.76%)
Nov 16, 2021 11.00 11.24 10.88 11.18 503,253 +0.02(+0.18%)
Nov 15, 2021 11.09 11.26 10.90 11.16 707,773 +0.05(+0.45%)
Nov 12, 2021 11.19 11.22 10.88 11.11 819,706 +0.03(+0.27%)
Nov 11, 2021 10.96 11.36 10.85 11.08 1,402,982 +0.16(+1.47%)
Nov 10, 2021 10.96 10.92 611,425 +0.00(+0.00%)
Nov 09, 2021 10.95 11.04 10.52 10.92 1,307,648 -0.05(-0.46%)
Nov 08, 2021 10.80 11.09 10.77 10.97 1,158,798 +0.13(+1.20%)
Nov 05, 2021 10.96 10.99 10.70 10.84 739,312 -0.15(-1.36%)
Nov 04, 2021 11.27 11.27 10.86 10.99 537,059 -0.31(-2.74%)
Nov 03, 2021 11.11 11.33 11.01 11.30 379,438 +0.10(+0.89%)
Nov 02, 2021 11.05 11.23 10.71 11.20 482,770 +0.10(+0.90%)
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.