Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.080	9.480	8.555	9.280	4,298,300	+1.10(+13.45%)
May 28, 2020	7.680	9.150	7.550	8.180	3,344,268	+0.09(+1.11%)
May 27, 2020	8.400	8.400	6.170	8.090	6,694,687	-0.33(-3.92%)
May 26, 2020	7.660	10.68	7.460	8.420	36,439,688	+1.47(+21.15%)
May 22, 2020	6.000	7.000	5.950	6.950	5,003,700	+0.87(+14.31%)
May 21, 2020	6.160	6.460	5.750	6.080	3,662,593	+0.02(+0.33%)
May 20, 2020	5.200	6.690	5.170	6.060	12,296,307	+1.13(+22.92%)
May 19, 2020	4.700	5.350	4.580	4.930	2,832,433	+0.43(+9.56%)
May 18, 2020	4.590	4.670	4.360	4.500	1,733,475	+0.02(+0.45%)
May 15, 2020	4.330	4.710	4.270	4.480	2,714,500	-0.01(-0.22%)
May 14, 2020	5.100	5.740	4.420	4.490	21,062,420	+0.36(+8.72%)
May 13, 2020	3.750	4.450	3.650	4.130	5,806,306	+0.43(+11.62%)
May 12, 2020	3.250	3.860	3.250	3.700	2,969,249	+0.55(+17.46%)
May 11, 2020	3.150	3.180	3.050	3.150	460,785	+0.04(+1.29%)
May 08, 2020	3.170	3.170	3.030	3.110	528,500	-0.01(-0.32%)
May 07, 2020	3.140	3.150	3.050	3.120	353,337	+0.02(+0.65%)
May 06, 2020	3.130	3.140	3.010	3.100	407,892	-0.04(-1.27%)
May 05, 2020	3.180	3.210	3.080	3.140	381,381	-0.01(-0.32%)
May 04, 2020	3.000	3.180	2.910	3.150	508,363	+0.19(+6.42%)

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.