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 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.