Altimmune Inc (NQ: ALT )

11.75 +1.46 (+14.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.28 11.28 11.28 1,781,500 -0.02(-0.18%)
Dec 30, 2020 11.37 11.88 10.90 11.30 1,781,500 +0.30(+2.73%)
Dec 29, 2020 11.25 11.50 10.46 11.00 1,840,015 -0.10(-0.90%)
Dec 28, 2020 12.06 12.27 11.02 11.10 1,962,868 -0.35(-3.06%)
Dec 24, 2020 11.27 12.29 11.25 11.45 2,637,700 -1.17(-9.27%)
Dec 23, 2020 13.47 13.69 12.52 12.62 2,219,285 -0.93(-6.86%)
Dec 22, 2020 13.55 13.95 12.95 13.55 1,322,354 +0.11(+0.82%)
Dec 21, 2020 12.50 13.85 12.20 13.44 1,719,967 +0.97(+7.78%)
Dec 18, 2020 12.85 13.04 12.11 12.47 1,644,900 -0.42(-3.26%)
Dec 17, 2020 12.22 13.04 11.90 12.89 1,544,802 +0.62(+5.05%)
Dec 16, 2020 12.69 12.80 11.91 12.27 1,132,574 -0.26(-2.08%)
Dec 15, 2020 13.45 13.50 12.25 12.53 1,665,725 -0.81(-6.07%)
Dec 14, 2020 12.40 14.57 12.40 13.34 3,607,950 +1.37(+11.45%)
Dec 11, 2020 12.32 12.90 11.92 11.97 1,140,900 -0.30(-2.44%)
Dec 10, 2020 11.91 12.68 11.91 12.27 924,611 -0.04(-0.32%)
Dec 09, 2020 13.33 13.45 11.83 12.31 1,506,325 -0.93(-7.02%)
Dec 08, 2020 12.90 13.29 12.30 13.24 1,246,659 +0.37(+2.87%)
Dec 07, 2020 12.29 13.31 12.22 12.87 1,551,784 +0.54(+4.38%)
Dec 04, 2020 12.85 13.19 12.10 12.33 1,546,600 -0.50(-3.90%)
Dec 03, 2020 11.99 12.89 11.70 12.83 1,713,730 +0.98(+8.27%)
Dec 02, 2020 12.78 12.84 10.98 11.85 3,649,199 -1.97(-14.25%)
Dec 01, 2020 13.55 15.37 12.75 13.82 8,201,961 +1.59(+13.00%)
Nov 30, 2020 10.70 12.54 10.57 12.23 3,746,096 +1.71(+16.25%)
Nov 27, 2020 10.05 10.69 9.570 10.52 1,481,100 +0.43(+4.26%)
Nov 25, 2020 9.170 10.15 9.050 10.09 2,216,400 +0.84(+9.08%)
Nov 24, 2020 10.04 10.07 9.020 9.250 1,946,865 +0.01(+0.11%)
Nov 23, 2020 9.320 9.470 8.760 9.240 2,149,905 -0.08(-0.86%)
Nov 20, 2020 9.580 9.610 9.300 9.320 1,023,100 -0.25(-2.61%)
Nov 19, 2020 9.440 9.620 9.260 9.570 1,211,567 +0.25(+2.68%)
Nov 18, 2020 9.620 9.650 9.180 9.320 919,457 -0.19(-2.00%)
Nov 17, 2020 9.360 9.700 9.110 9.510 882,643 +0.09(+0.96%)
Nov 16, 2020 9.370 9.860 9.030 9.420 1,815,670 -0.71(-7.01%)
Nov 13, 2020 10.91 10.94 9.940 10.13 1,216,800 -0.51(-4.79%)
Nov 12, 2020 10.04 10.67 9.700 10.64 2,050,238 +0.66(+6.61%)
Nov 11, 2020 9.500 10.13 9.080 9.980 1,376,924 +0.65(+6.97%)
Nov 10, 2020 8.840 9.770 8.410 9.330 4,375,862 +1.49(+19.01%)
Nov 09, 2020 12.15 12.30 7.800 7.840 5,948,263 -4.61(-37.03%)
Nov 06, 2020 12.16 12.49 11.99 12.45 653,500 +0.05(+0.40%)
Nov 05, 2020 12.60 12.75 12.05 12.40 767,227 -0.11(-0.88%)
Nov 04, 2020 11.60 12.56 11.53 12.51 762,297 +0.86(+7.38%)
Nov 03, 2020 11.20 11.74 11.13 11.65 451,224 +0.30(+2.64%)
Nov 02, 2020 11.37 11.48 11.05 11.35 471,739 -0.10(-0.87%)
Oct 30, 2020 11.24 11.52 10.87 11.45 1,088,000 +0.02(+0.17%)
Oct 29, 2020 11.35 11.56 10.41 11.43 1,597,447 +0.23(+2.05%)
Oct 28, 2020 11.40 11.76 10.96 11.20 613,102 -0.61(-5.17%)
Oct 27, 2020 11.78 12.11 11.46 11.81 496,399 +0.00(+0.00%)
Oct 26, 2020 12.01 12.42 11.41 11.81 848,151 -0.19(-1.58%)
Oct 23, 2020 11.60 12.02 11.30 12.00 540,800 +0.32(+2.74%)
Oct 22, 2020 11.06 11.73 10.91 11.68 781,872 +0.63(+5.70%)
Oct 21, 2020 11.28 11.55 10.95 11.05 827,383 -0.34(-2.99%)
Oct 20, 2020 12.18 12.45 11.20 11.39 1,393,534 -0.80(-6.56%)
Oct 19, 2020 13.00 13.01 12.07 12.19 1,225,113 -0.78(-6.01%)
Oct 16, 2020 13.08 13.41 12.70 12.97 1,011,300 -0.16(-1.22%)
Oct 15, 2020 12.61 13.16 12.16 13.13 1,931,168 +0.33(+2.58%)
Oct 14, 2020 14.45 14.45 12.61 12.80 2,943,229 -1.42(-9.99%)
Oct 13, 2020 14.20 16.25 13.82 14.22 13,360,980 +1.62(+12.86%)
Oct 12, 2020 12.80 13.46 12.31 12.60 2,454,328 +0.23(+1.86%)
Oct 09, 2020 13.34 13.35 12.21 12.37 1,199,800 -0.93(-6.99%)
Oct 08, 2020 14.00 14.06 13.21 13.30 802,763 -0.48(-3.48%)
Oct 07, 2020 13.78 14.46 13.51 13.78 903,720 +0.14(+1.03%)
Oct 06, 2020 13.97 14.40 13.60 13.64 844,312 -0.23(-1.66%)
Oct 05, 2020 13.01 13.91 12.75 13.87 962,448 +0.90(+6.94%)
Oct 02, 2020 12.70 13.35 12.52 12.97 734,900 +0.04(+0.31%)
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.