Skip to main content

Altimmune Inc (NQ: ALT )

6.280 -0.270 (-4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 6.580 6.630 6.255 6.280 2,378,507 -0.27(-4.12%)
Jul 18, 2024 7.550 7.560 6.480 6.550 3,878,818 -0.94(-12.55%)
Jul 17, 2024 7.750 8.050 7.270 7.490 3,130,055 -0.61(-7.53%)
Jul 16, 2024 7.920 8.260 7.750 8.100 2,635,375 +0.20(+2.53%)
Jul 15, 2024 8.010 8.150 7.730 7.900 2,027,476 +0.00(+0.00%)
Jul 12, 2024 7.790 8.000 7.611 7.900 2,526,748 +0.22(+2.86%)
Jul 11, 2024 7.680 8.030 7.405 7.680 4,496,379 +0.20(+2.67%)
Jul 10, 2024 6.960 7.530 6.770 7.480 4,020,897 +0.58(+8.41%)
Jul 09, 2024 6.830 7.000 6.555 6.900 4,056,832 +0.01(+0.15%)
Jul 08, 2024 6.740 7.140 6.720 6.890 2,978,165 +0.27(+4.08%)
Jul 05, 2024 6.600 6.680 6.330 6.620 2,319,227 +0.02(+0.30%)
Jul 03, 2024 6.770 7.000 6.520 6.600 1,908,335 -0.14(-2.08%)
Jul 02, 2024 7.100 7.470 6.710 6.740 3,469,727 -0.46(-6.39%)
Jul 01, 2024 6.670 7.310 6.660 7.200 4,125,252 +0.55(+8.27%)
Jun 28, 2024 6.390 6.670 6.300 6.650 6,680,417 +0.27(+4.15%)
Jun 27, 2024 6.330 6.900 6.060 6.385 7,435,292 +0.13(+2.08%)
Jun 26, 2024 7.250 7.340 6.220 6.255 7,028,549 -1.16(-15.59%)
Jun 25, 2024 7.110 7.530 6.610 7.410 7,556,147 +0.27(+3.78%)
Jun 24, 2024 7.470 8.490 7.080 7.140 22,604,976 +0.73(+11.39%)
Jun 21, 2024 6.000 6.755 5.990 6.410 11,137,557 +0.47(+7.91%)
Jun 20, 2024 5.900 6.080 5.780 5.940 2,430,800 +0.03(+0.51%)
Jun 18, 2024 5.930 5.930 5.640 5.910 3,495,405 -0.01(-0.17%)
Jun 17, 2024 6.110 6.105 5.825 5.920 3,343,218 -0.19(-3.11%)
Jun 14, 2024 6.490 6.540 6.090 6.110 2,256,871 -0.50(-7.56%)
Jun 13, 2024 6.390 6.680 6.270 6.610 1,881,139 +0.23(+3.61%)
Jun 12, 2024 6.700 6.730 6.300 6.380 2,618,804 -0.10(-1.54%)
Jun 11, 2024 6.180 6.610 6.030 6.480 2,145,931 +0.22(+3.51%)
Jun 10, 2024 6.480 6.520 6.210 6.260 2,552,697 -0.20(-3.02%)
Jun 07, 2024 6.645 6.650 6.050 6.455 4,099,953 -0.28(-4.09%)
Jun 06, 2024 7.280 7.330 6.720 6.730 2,784,771 -0.57(-7.81%)
Jun 05, 2024 7.410 7.580 6.990 7.300 1,800,448 -0.08(-1.08%)
Jun 04, 2024 7.480 7.940 7.300 7.380 1,776,443 -0.11(-1.47%)
Jun 03, 2024 7.640 7.910 7.360 7.490 2,673,680 -0.02(-0.27%)
May 31, 2024 7.040 7.530 7.010 7.510 2,949,911 +0.49(+6.98%)
May 30, 2024 6.970 7.165 6.880 7.020 2,243,051 +0.17(+2.48%)
May 29, 2024 6.910 7.200 6.770 6.850 2,109,294 -0.12(-1.72%)
May 28, 2024 7.470 7.510 6.830 6.970 2,185,210 -0.36(-4.91%)
May 24, 2024 7.410 7.480 7.200 7.330 1,715,778 -0.06(-0.81%)
May 23, 2024 7.950 7.950 7.350 7.390 2,135,939 -0.50(-6.34%)
May 22, 2024 7.630 7.990 7.610 7.890 1,877,390 +0.19(+2.47%)
May 21, 2024 7.980 8.080 7.645 7.700 1,980,901 -0.34(-4.23%)
May 20, 2024 8.010 8.268 7.850 8.040 2,455,193 +0.03(+0.37%)
May 17, 2024 8.790 8.805 7.860 8.010 4,042,311 -0.89(-10.00%)
May 16, 2024 9.140 9.500 8.580 8.900 4,320,886 +0.03(+0.34%)
May 15, 2024 8.040 8.965 8.020 8.870 4,079,122 +1.05(+13.43%)
May 14, 2024 7.530 8.010 7.450 7.820 3,363,170 +0.45(+6.11%)
May 13, 2024 7.320 7.570 7.115 7.370 2,198,630 +0.15(+2.08%)
May 10, 2024 7.650 7.810 7.060 7.220 3,049,366 -0.50(-6.48%)
May 09, 2024 7.220 8.075 7.170 7.720 4,551,917 +0.56(+7.82%)
May 08, 2024 7.040 7.550 6.810 7.160 4,500,576 -0.11(-1.51%)
May 07, 2024 7.400 7.400 7.045 7.270 1,702,999 -0.09(-1.22%)
May 06, 2024 7.380 7.510 7.250 7.360 1,591,287 +0.06(+0.82%)
May 03, 2024 7.410 7.630 7.190 7.300 2,019,130 +0.11(+1.53%)
May 02, 2024 7.180 7.350 6.810 7.190 2,667,162 +0.12(+1.70%)
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.