Altimmune Inc (NQ: ALT )

11.64 -0.11 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 1.780 1.920 1.780 1.890 343,600 +0.09(+5.00%)
Dec 30, 2019 1.820 1.830 1.770 1.800 160,783 +0.00(+0.00%)
Dec 27, 2019 1.760 1.830 1.760 1.800 263,200 +0.01(+0.56%)
Dec 26, 2019 1.770 1.830 1.770 1.790 66,780 +0.02(+1.13%)
Dec 24, 2019 1.780 1.810 1.770 1.770 70,200 +0.00(+0.00%)
Dec 23, 2019 1.760 1.810 1.730 1.770 129,932 +0.01(+0.57%)
Dec 20, 2019 1.770 1.830 1.740 1.760 101,500 -0.02(-1.12%)
Dec 19, 2019 1.790 1.795 1.710 1.780 118,671 +0.07(+4.09%)
Dec 18, 2019 1.730 1.780 1.710 1.710 40,436 -0.03(-1.72%)
Dec 17, 2019 1.730 1.750 1.705 1.740 80,677 +0.00(+0.00%)
Dec 16, 2019 1.730 1.800 1.710 1.740 75,550 +0.02(+1.16%)
Dec 13, 2019 1.790 1.850 1.710 1.720 141,500 -0.07(-3.91%)
Dec 12, 2019 1.820 1.880 1.790 1.790 112,809 -0.06(-3.24%)
Dec 11, 2019 1.830 1.900 1.760 1.850 109,172 +0.02(+1.09%)
Dec 10, 2019 1.850 1.900 1.810 1.830 64,142 -0.01(-0.54%)
Dec 09, 2019 1.890 1.930 1.810 1.840 138,698 -0.04(-2.13%)
Dec 06, 2019 1.840 1.920 1.830 1.880 115,200 +0.05(+2.73%)
Dec 05, 2019 2.210 2.240 1.830 1.830 746,267 -0.31(-14.49%)
Dec 04, 2019 2.150 2.220 2.100 2.140 171,436 -0.01(-0.47%)
Dec 03, 2019 1.950 2.150 1.930 2.150 296,823 +0.21(+10.82%)
Dec 02, 2019 1.900 1.940 1.850 1.940 189,352 +0.12(+6.59%)
Nov 29, 2019 1.690 1.839 1.660 1.820 95,100 +0.16(+9.64%)
Nov 27, 2019 1.650 1.680 1.620 1.660 80,800 +0.01(+0.61%)
Nov 26, 2019 1.650 1.660 1.610 1.650 111,020 +0.00(+0.00%)
Nov 25, 2019 1.610 1.660 1.580 1.650 98,189 +0.03(+1.85%)
Nov 22, 2019 1.660 1.670 1.620 1.620 83,300 -0.05(-2.99%)
Nov 21, 2019 1.570 1.680 1.570 1.670 301,284 +0.12(+7.74%)
Nov 20, 2019 1.540 1.630 1.530 1.550 149,373 +0.02(+1.31%)
Nov 19, 2019 1.530 1.570 1.510 1.530 167,963 -0.03(-1.92%)
Nov 18, 2019 1.650 1.660 1.530 1.560 192,017 -0.05(-3.11%)
Nov 15, 2019 1.600 1.650 1.580 1.610 181,200 +0.00(+0.00%)
Nov 14, 2019 1.700 1.700 1.521 1.610 573,769 -0.15(-8.52%)
Nov 13, 2019 1.780 1.800 1.750 1.760 128,975 +0.01(+0.57%)
Nov 12, 2019 1.790 1.840 1.750 1.750 77,380 -0.03(-1.69%)
Nov 11, 2019 1.820 1.829 1.750 1.780 121,114 -0.06(-3.26%)
Nov 08, 2019 1.850 1.860 1.820 1.840 73,700 -0.02(-0.89%)
Nov 07, 2019 1.870 1.880 1.830 1.857 66,011 -0.01(-0.72%)
Nov 06, 2019 1.920 1.920 1.860 1.870 91,231 -0.05(-2.60%)
Nov 05, 2019 1.950 1.950 1.910 1.920 57,085 -0.01(-0.52%)
Nov 04, 2019 1.940 1.959 1.900 1.930 45,980 -0.02(-1.03%)
Nov 01, 2019 1.930 1.970 1.900 1.950 50,100 +0.04(+2.09%)
Oct 31, 2019 1.970 1.980 1.900 1.910 89,828 -0.04(-2.05%)
Oct 30, 2019 2.000 2.000 1.950 1.950 47,663 -0.03(-1.52%)
Oct 29, 2019 2.020 2.020 1.980 1.980 24,233 -0.04(-1.98%)
Oct 28, 2019 1.980 2.030 1.980 2.020 24,871 +0.04(+2.02%)
Oct 25, 2019 2.000 2.015 1.950 1.980 53,000 -0.02(-1.00%)
Oct 24, 2019 2.020 2.040 1.990 2.000 20,680 -0.02(-0.99%)
Oct 23, 2019 2.010 2.040 1.960 2.020 49,969 +0.01(+0.50%)
Oct 22, 2019 2.000 2.040 1.950 2.010 48,536 +0.03(+1.52%)
Oct 21, 2019 2.020 2.040 1.980 1.980 46,119 -0.04(-1.98%)
Oct 18, 2019 2.000 2.030 1.960 2.020 36,700 +0.03(+1.51%)
Oct 17, 2019 2.040 2.040 1.950 1.990 54,314 -0.04(-1.97%)
Oct 16, 2019 2.060 2.080 1.980 2.030 123,752 -0.02(-0.98%)
Oct 15, 2019 1.960 2.050 1.950 2.050 93,502 +0.08(+4.06%)
Oct 14, 2019 1.950 1.970 1.940 1.970 27,255 +0.01(+0.53%)
Oct 11, 2019 1.930 1.980 1.900 1.960 46,000 +0.06(+3.14%)
Oct 10, 2019 1.920 1.958 1.900 1.900 53,821 -0.02(-1.04%)
Oct 09, 2019 1.930 1.960 1.910 1.920 40,669 -0.01(-0.52%)
Oct 08, 2019 1.910 1.980 1.870 1.930 232,181 +0.03(+1.58%)
Oct 07, 2019 1.910 1.960 1.890 1.900 52,628 +0.00(+0.00%)
Oct 04, 2019 1.900 1.970 1.900 1.900 132,500 +0.02(+1.06%)
Oct 03, 2019 1.870 1.910 1.850 1.880 67,107 -0.01(-0.53%)
Oct 02, 2019 1.910 1.950 1.890 1.890 62,045 -0.01(-0.53%)
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.