Altimmune Inc (NQ: ALT )

17.36 +3.59 (+26.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.180 4.450 3.000 3.700 26,125,300 +1.94(+110.23%)
Feb 27, 2020 1.690 1.780 1.600 1.760 362,810 +0.07(+4.14%)
Feb 26, 2020 1.760 1.780 1.670 1.690 102,497 -0.04(-2.31%)
Feb 25, 2020 1.800 1.830 1.710 1.730 157,841 -0.04(-2.26%)
Feb 24, 2020 1.740 1.810 1.710 1.770 205,686 +0.01(+0.57%)
Feb 21, 2020 1.790 1.790 1.720 1.760 74,400 -0.01(-0.56%)
Feb 20, 2020 1.760 1.780 1.730 1.770 45,658 +0.01(+0.57%)
Feb 19, 2020 1.710 1.760 1.710 1.760 60,286 +0.05(+2.92%)
Feb 18, 2020 1.700 1.750 1.680 1.710 60,019 -0.03(-1.72%)
Feb 14, 2020 1.700 1.750 1.674 1.740 74,300 +0.03(+1.75%)
Feb 13, 2020 1.700 1.760 1.690 1.710 138,330 -0.01(-0.58%)
Feb 12, 2020 1.770 1.800 1.710 1.720 109,351 -0.05(-2.82%)
Feb 11, 2020 1.810 1.810 1.757 1.770 124,317 -0.02(-1.12%)
Feb 10, 2020 1.830 1.830 1.760 1.790 153,385 -0.01(-0.56%)
Feb 07, 2020 1.770 1.940 1.730 1.800 436,000 +0.01(+0.56%)
Feb 06, 2020 1.800 1.880 1.750 1.790 80,235 -0.02(-1.10%)
Feb 05, 2020 1.770 1.850 1.750 1.810 198,805 +0.06(+3.43%)
Feb 04, 2020 1.800 1.800 1.730 1.750 92,139 -0.01(-0.57%)
Feb 03, 2020 1.720 1.830 1.720 1.760 75,839 +0.04(+2.33%)
Jan 31, 2020 1.760 1.810 1.690 1.720 298,300 -0.05(-2.82%)
Jan 30, 2020 1.800 1.840 1.740 1.770 117,320 -0.04(-2.21%)
Jan 29, 2020 1.820 1.850 1.750 1.810 185,187 -0.02(-1.09%)
Jan 28, 2020 1.870 1.890 1.760 1.830 157,335 -0.02(-1.08%)
Jan 27, 2020 1.900 1.930 1.822 1.850 193,603 -0.06(-3.14%)
Jan 24, 2020 1.980 1.980 1.900 1.910 348,900 -0.10(-4.98%)
Jan 23, 2020 2.080 2.150 1.910 2.010 1,668,455 -0.02(-0.99%)
Jan 22, 2020 1.970 2.060 1.880 2.030 1,221,475 +0.01(+0.50%)
Jan 21, 2020 1.940 2.200 1.870 2.020 1,522,560 +0.18(+9.78%)
Jan 17, 2020 1.840 1.870 1.830 1.840 57,500 +0.02(+0.91%)
Jan 16, 2020 1.790 1.840 1.790 1.823 78,622 +0.02(+1.30%)
Jan 15, 2020 1.780 1.810 1.770 1.800 43,218 +0.03(+1.69%)
Jan 14, 2020 1.760 1.824 1.760 1.770 52,212 -0.01(-0.56%)
Jan 13, 2020 1.780 1.820 1.710 1.780 71,029 -0.07(-3.78%)
Jan 10, 2020 1.870 1.880 1.810 1.850 72,600 -0.02(-1.07%)
Jan 09, 2020 1.910 1.920 1.860 1.870 56,128 -0.01(-0.53%)
Jan 08, 2020 1.960 1.970 1.880 1.880 52,222 -0.07(-3.59%)
Jan 07, 2020 1.970 1.970 1.940 1.950 60,151 +0.00(+0.00%)
Jan 06, 2020 1.940 1.950 1.910 1.950 55,108 +0.03(+1.56%)
Jan 03, 2020 1.920 1.950 1.891 1.920 136,700 +0.00(+0.00%)
Jan 02, 2020 1.890 1.930 1.880 1.920 124,056 +0.03(+1.59%)
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%)
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.