Altimmune Inc (NQ: ALT )

6.990 USD +0.030 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 59.70 59.70 59.70 0 +2.10(+3.65%)
Dec 28, 2017 55.50 61.20 52.50 57.60 24,317 +4.35(+8.17%)
Dec 27, 2017 53.70 55.80 51.30 53.25 12,328 +0.75(+1.43%)
Dec 26, 2017 49.20 59.70 48.30 52.50 28,957 +4.80(+10.06%)
Dec 22, 2017 46.20 50.40 45.30 47.70 10,124 +1.20(+2.58%)
Dec 21, 2017 49.50 51.00 45.60 46.50 15,326 -0.60(-1.27%)
Dec 20, 2017 48.90 51.13 46.80 47.10 6,599 -2.10(-4.27%)
Dec 19, 2017 46.50 49.80 45.60 49.20 7,195 +2.40(+5.13%)
Dec 18, 2017 48.30 48.30 45.30 46.80 12,193 -1.50(-3.11%)
Dec 15, 2017 48.90 49.20 46.50 48.30 9,645 -0.30(-0.62%)
Dec 14, 2017 51.00 52.20 47.12 48.60 8,415 -2.10(-4.14%)
Dec 13, 2017 48.60 55.20 45.30 50.70 32,814 +1.80(+3.68%)
Dec 12, 2017 49.80 51.30 48.90 48.90 5,642 -0.90(-1.81%)
Dec 11, 2017 52.50 53.40 50.17 49.80 5,371 -2.40(-4.60%)
Dec 08, 2017 52.20 52.50 51.30 52.20 3,251 -1.50(-2.79%)
Dec 07, 2017 51.90 53.70 49.80 53.70 3,457 -0.60(-1.10%)
Dec 06, 2017 56.70 56.70 52.80 54.30 5,306 -1.20(-2.16%)
Dec 05, 2017 52.50 56.70 48.30 55.50 5,828 +2.10(+3.93%)
Dec 04, 2017 53.70 54.00 52.97 53.40 3,528 -0.60(-1.11%)
Dec 01, 2017 56.10 56.10 53.40 54.00 3,443 -0.30(-0.55%)
Nov 30, 2017 57.00 57.90 54.00 54.30 4,127 -3.60(-6.22%)
Nov 29, 2017 57.60 59.70 56.70 57.90 4,448 -0.30(-0.52%)
Nov 28, 2017 60.60 60.60 56.70 58.20 5,914 -1.20(-2.02%)
Nov 27, 2017 60.30 61.20 57.90 59.40 3,912 -2.40(-3.88%)
Nov 24, 2017 62.10 62.40 60.00 61.80 2,791 -0.60(-0.96%)
Nov 22, 2017 62.70 63.90 61.50 62.40 2,539 +0.90(+1.46%)
Nov 21, 2017 62.40 62.78 60.90 61.50 2,579 -0.30(-0.49%)
Nov 20, 2017 63.00 63.30 61.50 61.80 3,212 -2.70(-4.19%)
Nov 17, 2017 65.40 65.40 63.00 64.50 2,843 -0.30(-0.46%)
Nov 16, 2017 62.10 65.70 60.00 64.80 5,017 +3.00(+4.85%)
Nov 15, 2017 63.30 66.00 61.80 61.80 3,386 -3.00(-4.63%)
Nov 14, 2017 67.80 69.00 63.30 64.80 3,947 -1.20(-1.82%)
Nov 13, 2017 68.40 70.50 65.78 66.00 2,375 -3.00(-4.35%)
Nov 10, 2017 66.90 70.80 66.66 69.00 1,201 +1.20(+1.77%)
Nov 09, 2017 68.40 70.77 66.30 67.80 1,900 -1.93(-2.77%)
Nov 08, 2017 67.80 70.35 65.10 69.73 2,933 +2.53(+3.77%)
Nov 07, 2017 68.10 71.40 66.90 67.20 3,441 +0.60(+0.90%)
Nov 06, 2017 66.30 69.65 65.10 66.60 1,335 +0.90(+1.37%)
Nov 03, 2017 67.50 69.00 64.50 65.70 3,525 -2.10(-3.10%)
Nov 02, 2017 66.30 72.60 66.30 67.80 1,620 +0.00(+0.00%)
Nov 01, 2017 72.90 72.90 66.30 67.80 4,361 -4.20(-5.83%)
Oct 31, 2017 72.00 75.00 72.00 72.00 1,408 +0.00(+0.00%)
Oct 30, 2017 75.90 75.90 72.00 72.00 2,862 -3.90(-5.14%)
Oct 27, 2017 79.20 79.20 73.50 75.90 3,370 -3.00(-3.80%)
Oct 26, 2017 79.20 79.97 75.60 78.90 2,833 +0.90(+1.15%)
Oct 25, 2017 82.50 82.50 74.70 78.00 7,198 -3.90(-4.76%)
Oct 24, 2017 83.70 83.70 79.80 81.90 3,486 +0.30(+0.37%)
Oct 23, 2017 81.00 85.20 79.50 81.60 6,611 +1.80(+2.26%)
Oct 20, 2017 76.50 82.09 76.50 79.80 3,028 +0.00(+0.00%)
Oct 19, 2017 74.40 84.00 74.40 79.80 6,275 +4.80(+6.40%)
Oct 18, 2017 75.00 76.47 74.10 75.00 1,814 -0.60(-0.79%)
Oct 17, 2017 75.00 79.50 73.50 75.60 3,629 +1.80(+2.44%)
Oct 16, 2017 74.10 76.50 72.63 73.80 2,971 -1.20(-1.60%)
Oct 13, 2017 76.50 76.50 71.70 75.00 8,325 -1.80(-2.34%)
Oct 12, 2017 79.50 81.00 75.90 76.80 3,942 -2.30(-2.91%)
Oct 11, 2017 78.00 81.00 75.00 79.10 5,613 +3.80(+5.05%)
Oct 10, 2017 78.00 84.00 72.00 75.30 15,008 -2.40(-3.09%)
Oct 09, 2017 72.60 94.80 72.60 77.70 46,650 +9.60(+14.10%)
Oct 06, 2017 69.17 69.60 65.70 68.10 1,416 -1.50(-2.16%)
Oct 05, 2017 69.90 70.50 68.70 69.60 1,160 +0.90(+1.31%)
Oct 04, 2017 68.70 71.10 68.70 68.70 1,049 +0.30(+0.44%)
Oct 03, 2017 71.83 71.83 68.40 68.40 561 -1.80(-2.56%)
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.