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

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
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 (%)
Mar 29, 2019 3.010 3.020 2.900 2.900 659,100 -0.13(-4.29%)
Mar 28, 2019 2.950 3.040 2.910 3.030 591,405 +0.04(+1.34%)
Mar 27, 2019 2.940 3.020 2.820 2.990 575,490 +0.04(+1.36%)
Mar 26, 2019 2.930 3.070 2.830 2.950 875,375 +0.04(+1.37%)
Mar 25, 2019 2.890 2.920 2.770 2.910 567,576 +0.07(+2.46%)
Mar 22, 2019 2.940 3.080 2.810 2.840 1,271,900 -0.16(-5.33%)
Mar 21, 2019 2.979 3.080 2.870 3.000 1,179,203 -0.03(-0.99%)
Mar 20, 2019 3.160 3.320 2.980 3.030 2,796,177 -0.29(-8.73%)
Mar 19, 2019 3.990 4.050 3.230 3.320 20,676,242 +0.43(+14.88%)
Mar 18, 2019 2.690 2.970 2.630 2.890 765,681 +0.19(+7.04%)
Mar 15, 2019 2.750 2.817 2.680 2.700 683,300 -0.05(-1.82%)
Mar 14, 2019 2.750 2.930 2.720 2.750 934,926 -0.10(-3.51%)
Mar 13, 2019 2.780 3.150 2.700 2.850 2,875,445 +0.09(+3.26%)
Mar 12, 2019 2.780 2.860 2.660 2.760 1,044,476 -0.02(-0.72%)
Mar 11, 2019 2.850 2.950 2.730 2.780 966,311 -0.10(-3.47%)
Mar 08, 2019 3.630 3.750 2.610 2.880 7,264,000 -1.66(-36.56%)
Mar 07, 2019 3.780 5.940 3.370 4.540 31,324,522 +1.52(+50.33%)
Mar 06, 2019 2.690 3.060 2.530 3.020 1,194,104 +0.33(+12.27%)
Mar 05, 2019 2.680 2.770 2.670 2.690 71,810 +0.03(+1.13%)
Mar 04, 2019 2.710 2.816 2.650 2.660 88,727 -0.05(-1.85%)
Mar 01, 2019 2.640 2.800 2.640 2.710 129,800 +0.02(+0.74%)
Feb 28, 2019 2.880 2.880 2.650 2.690 186,664 -0.14(-4.95%)
Feb 27, 2019 2.890 2.890 2.810 2.830 109,144 +0.02(+0.71%)
Feb 26, 2019 2.750 2.860 2.750 2.810 107,023 +0.04(+1.44%)
Feb 25, 2019 2.870 2.880 2.760 2.770 93,645 -0.04(-1.42%)
Feb 22, 2019 2.760 2.900 2.730 2.810 140,800 +0.02(+0.72%)
Feb 21, 2019 2.900 2.900 2.720 2.790 221,287 -0.07(-2.45%)
Feb 20, 2019 2.950 2.950 2.860 2.860 136,029 -0.11(-3.70%)
Feb 19, 2019 3.000 3.000 2.870 2.970 189,743 -0.02(-0.67%)
Feb 15, 2019 3.000 3.010 2.870 2.990 164,300 +0.00(+0.00%)
Feb 14, 2019 3.010 3.050 2.880 2.990 148,724 -0.06(-1.97%)
Feb 13, 2019 3.020 3.090 2.970 3.050 106,186 +0.02(+0.66%)
Feb 12, 2019 3.000 3.080 2.900 3.030 143,902 +0.05(+1.68%)
Feb 11, 2019 3.090 3.100 2.850 2.980 353,642 -0.16(-5.10%)
Feb 08, 2019 3.160 3.170 3.000 3.140 179,500 -0.06(-1.88%)
Feb 07, 2019 3.300 3.300 3.130 3.200 154,988 -0.11(-3.32%)
Feb 06, 2019 3.300 3.310 3.120 3.310 212,231 +0.08(+2.48%)
Feb 05, 2019 3.320 3.370 3.210 3.230 175,120 -0.11(-3.29%)
Feb 04, 2019 3.340 3.442 3.310 3.340 173,002 +0.01(+0.30%)
Feb 01, 2019 3.210 3.380 3.210 3.330 414,600 +0.14(+4.39%)
Jan 31, 2019 3.300 3.320 3.160 3.190 264,246 -0.13(-3.92%)
Jan 30, 2019 3.070 3.340 2.920 3.320 502,369 +0.27(+8.85%)
Jan 29, 2019 3.370 3.390 2.950 3.050 883,763 -0.15(-4.69%)
Jan 28, 2019 3.400 3.402 2.850 3.200 753,733 -0.21(-6.16%)
Jan 25, 2019 3.400 3.540 3.350 3.410 700,700 -0.01(-0.29%)
Jan 24, 2019 3.250 3.650 3.240 3.420 1,416,275 +0.09(+2.70%)
Jan 23, 2019 3.300 3.590 3.100 3.330 2,077,361 -0.04(-1.19%)
Jan 22, 2019 2.900 3.450 2.750 3.370 2,695,535 +0.46(+15.81%)
Jan 18, 2019 3.080 3.090 2.870 2.910 264,500 -0.19(-6.13%)
Jan 17, 2019 3.170 3.190 2.910 3.100 415,658 -0.05(-1.59%)
Jan 16, 2019 2.790 3.400 2.780 3.150 2,459,093 +0.41(+14.96%)
Jan 15, 2019 2.660 2.920 2.610 2.740 492,948 +0.08(+3.01%)
Jan 14, 2019 2.650 2.680 2.510 2.660 116,126 -0.02(-0.75%)
Jan 11, 2019 2.690 2.800 2.660 2.680 130,800 -0.12(-4.29%)
Jan 10, 2019 2.760 2.840 2.710 2.800 131,060 -0.10(-3.44%)
Jan 09, 2019 2.860 2.860 2.750 2.900 142,439 +0.10(+3.57%)
Jan 08, 2019 2.900 2.920 2.610 2.800 247,268 -0.05(-1.75%)
Jan 07, 2019 2.650 2.900 2.580 2.850 417,656 +0.23(+8.78%)
Jan 04, 2019 2.440 2.650 2.430 2.620 302,500 +0.08(+3.15%)
Jan 03, 2019 2.580 2.730 2.210 2.540 406,597 -0.06(-2.31%)
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.