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

Altimmune Inc (NQ: ALT )

7.190 +0.120 (+1.70%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 (%)
Feb 28, 2022 7.560 7.700 7.270 7.410 700,305 -0.20(-2.63%)
Feb 25, 2022 7.700 7.610 7.240 7.610 650,745 -0.04(-0.52%)
Feb 24, 2022 6.840 7.660 6.620 7.650 1,090,830 +0.66(+9.44%)
Feb 23, 2022 7.300 7.450 6.930 6.990 696,412 -0.23(-3.19%)
Feb 22, 2022 6.990 7.390 6.880 7.220 658,700 +0.16(+2.27%)
Feb 18, 2022 7.060 0 -0.44(-5.87%)
Feb 17, 2022 7.760 7.850 7.190 7.500 727,472 -0.42(-5.30%)
Feb 16, 2022 7.850 8.020 7.690 7.920 508,125 -0.02(-0.25%)
Feb 15, 2022 7.680 7.970 7.470 7.940 704,130 +0.45(+6.01%)
Feb 14, 2022 7.660 7.690 7.350 7.490 457,998 -0.19(-2.47%)
Feb 11, 2022 7.850 8.085 7.630 7.680 461,408 -0.10(-1.29%)
Feb 10, 2022 8.010 8.520 7.620 7.780 907,495 -0.46(-5.58%)
Feb 09, 2022 7.990 8.343 7.911 8.240 791,355 +0.37(+4.70%)
Feb 08, 2022 7.870 7.980 7.650 7.870 548,516 -0.05(-0.63%)
Feb 07, 2022 7.640 8.030 7.620 7.920 592,957 +0.26(+3.39%)
Feb 04, 2022 7.450 7.840 7.330 7.660 515,563 +0.19(+2.54%)
Feb 03, 2022 7.530 7.470 712,074 -0.06(-0.80%)
Feb 02, 2022 8.020 8.040 7.460 7.530 759,615 -0.45(-5.64%)
Feb 01, 2022 8.020 8.260 7.870 7.980 816,249 -0.09(-1.12%)
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%)
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.