Skip to main content

Altimmune Inc (NQ: ALT )

10.18 +1.29 (+14.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 3.570 3.580 3.410 3.450 671,117 -0.08(-2.27%)
Jun 30, 2023 3.600 3.630 3.470 3.530 1,285,306 +0.03(+0.86%)
Jun 29, 2023 3.580 3.640 3.490 3.500 1,612,451 -0.09(-2.51%)
Jun 28, 2023 3.730 3.740 3.520 3.590 2,120,236 -0.10(-2.71%)
Jun 27, 2023 3.450 3.710 3.320 3.690 4,065,664 +0.24(+6.96%)
Jun 26, 2023 3.920 3.920 3.450 3.450 3,304,824 -0.46(-11.76%)
Jun 23, 2023 4.180 4.200 3.890 3.910 8,847,191 -0.25(-6.01%)
Jun 22, 2023 4.200 4.300 4.160 4.160 1,282,347 -0.03(-0.72%)
Jun 21, 2023 4.050 4.260 3.980 4.190 2,752,151 +0.11(+2.70%)
Jun 20, 2023 4.040 4.180 4.010 4.080 1,857,516 +0.08(+2.00%)
Jun 16, 2023 4.090 4.110 3.980 4.000 13,917,174 -0.08(-2.08%)
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.