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

Altimmune Inc (NQ: ALT )

7.400 +0.130 (+1.79%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 8, 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 31, 2022 6.050 6.280 5.950 6.090 514,431 +0.04(+0.66%)
Mar 30, 2022 6.300 6.460 5.960 6.050 513,595 -0.28(-4.42%)
Mar 29, 2022 6.290 6.490 6.260 6.330 569,218 +0.12(+1.93%)
Mar 28, 2022 6.380 6.500 6.110 6.210 846,871 -0.18(-2.82%)
Mar 25, 2022 6.780 6.800 6.335 6.390 572,542 -0.39(-5.75%)
Mar 24, 2022 6.970 6.978 6.740 6.780 550,543 -0.09(-1.31%)
Mar 23, 2022 6.990 7.100 6.710 6.870 560,728 -0.12(-1.72%)
Mar 22, 2022 6.840 7.055 6.690 6.990 625,367 +0.15(+2.19%)
Mar 21, 2022 7.180 7.240 6.700 6.840 1,022,035 -0.37(-5.13%)
Mar 18, 2022 6.930 7.450 6.890 7.210 7,513,996 +0.16(+2.27%)
Mar 17, 2022 6.550 7.130 6.470 7.050 1,726,422 +0.48(+7.31%)
Mar 16, 2022 6.010 6.580 5.790 6.570 1,564,245 +0.67(+11.36%)
Mar 15, 2022 6.500 6.650 5.780 5.900 1,517,449 -0.53(-8.24%)
Mar 14, 2022 6.950 7.078 6.390 6.430 1,717,921 -0.53(-7.61%)
Mar 11, 2022 7.520 7.650 6.890 6.960 879,051 -0.52(-6.95%)
Mar 10, 2022 7.430 7.540 7.112 7.480 627,135 -0.02(-0.27%)
Mar 09, 2022 7.370 7.560 7.330 7.500 799,570 +0.32(+4.46%)
Mar 08, 2022 7.080 7.530 7.010 7.180 686,390 +0.09(+1.27%)
Mar 07, 2022 6.990 7.360 6.975 7.090 704,414 +0.16(+2.31%)
Mar 04, 2022 6.980 7.330 6.930 6.930 780,095 -0.11(-1.56%)
Mar 03, 2022 7.340 7.340 6.990 7.040 668,646 -0.29(-3.96%)
Mar 02, 2022 7.490 7.590 7.280 7.330 499,720 +0.04(+0.55%)
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.