Altimmune Inc (NQ: ALT )

11.40 -0.35 (-2.98%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 1.890 2.100 1.850 2.060 299,900 +0.22(+11.96%)
Dec 28, 2018 1.850 1.900 1.800 1.840 280,400 +0.03(+1.66%)
Dec 27, 2018 1.890 1.910 1.780 1.810 145,903 -0.09(-4.74%)
Dec 26, 2018 1.720 1.930 1.720 1.900 255,921 +0.18(+10.47%)
Dec 24, 2018 1.800 1.860 1.700 1.720 171,900 -0.14(-7.53%)
Dec 21, 2018 1.960 2.010 1.700 1.860 427,800 -0.08(-4.12%)
Dec 20, 2018 2.080 2.107 1.940 1.940 336,736 -0.14(-6.73%)
Dec 19, 2018 2.170 2.210 2.070 2.080 277,870 -0.08(-3.70%)
Dec 18, 2018 2.200 2.400 2.090 2.160 803,144 -0.03(-1.37%)
Dec 17, 2018 2.150 2.570 2.090 2.190 407,805 +0.04(+1.86%)
Dec 14, 2018 2.340 2.400 2.000 2.150 606,200 -0.26(-10.79%)
Dec 13, 2018 2.950 2.990 2.330 2.410 1,532,415 -0.64(-20.98%)
Dec 12, 2018 3.050 3.120 3.000 3.050 171,285 +0.00(+0.00%)
Dec 11, 2018 3.130 3.130 3.000 3.050 197,107 -0.03(-0.97%)
Dec 10, 2018 3.180 3.230 3.010 3.080 243,563 -0.11(-3.45%)
Dec 07, 2018 3.200 3.260 3.150 3.190 133,400 -0.01(-0.31%)
Dec 06, 2018 3.170 3.290 3.120 3.200 229,763 -0.05(-1.54%)
Dec 04, 2018 3.410 3.480 3.220 3.250 340,200 -0.24(-6.88%)
Dec 03, 2018 3.670 3.790 3.320 3.490 521,731 -0.10(-2.79%)
Nov 30, 2018 3.420 3.740 3.360 3.590 1,078,300 +0.19(+5.59%)
Nov 29, 2018 3.270 3.410 3.250 3.400 129,512 +0.09(+2.72%)
Nov 28, 2018 3.250 3.590 3.240 3.310 451,344 +0.04(+1.22%)
Nov 27, 2018 3.160 3.380 3.160 3.270 240,117 -0.14(-4.11%)
Nov 26, 2018 3.250 3.520 3.230 3.410 449,561 +0.20(+6.23%)
Nov 23, 2018 3.110 3.335 3.110 3.210 255,700 -0.13(-3.89%)
Nov 21, 2018 3.340 3.340 3.340 0 +0.30(+9.87%)
Nov 20, 2018 3.120 3.130 2.850 3.040 277,750 -0.11(-3.49%)
Nov 19, 2018 3.170 3.240 3.100 3.150 142,999 -0.05(-1.56%)
Nov 16, 2018 3.250 3.320 3.120 3.200 168,300 -0.08(-2.44%)
Nov 15, 2018 3.260 3.390 3.140 3.280 144,848 +0.00(+0.00%)
Nov 14, 2018 3.400 3.530 2.900 3.280 617,867 -0.12(-3.53%)
Nov 13, 2018 3.530 3.580 3.300 3.400 273,230 -0.12(-3.41%)
Nov 12, 2018 3.740 3.790 3.280 3.520 553,649 -0.19(-5.12%)
Nov 09, 2018 3.940 3.940 3.630 3.710 646,100 -0.20(-5.12%)
Nov 08, 2018 3.980 4.090 3.900 3.910 211,328 -0.11(-2.74%)
Nov 07, 2018 4.020 4.140 3.980 4.020 257,237 +0.05(+1.26%)
Nov 06, 2018 3.980 4.150 3.950 3.970 206,125 -0.02(-0.50%)
Nov 05, 2018 3.980 4.230 3.940 3.990 445,839 -0.01(-0.25%)
Nov 02, 2018 4.050 4.080 3.750 4.000 514,400 +0.00(+0.00%)
Nov 01, 2018 3.850 4.100 3.763 4.000 451,280 +0.19(+4.99%)
Oct 31, 2018 4.020 4.045 3.600 3.810 586,102 -0.16(-4.03%)
Oct 30, 2018 4.050 4.080 3.950 3.970 171,330 -0.07(-1.73%)
Oct 29, 2018 4.100 4.200 3.920 4.040 410,662 -0.04(-0.98%)
Oct 26, 2018 4.000 4.250 3.890 4.080 823,800 -0.06(-1.45%)
Oct 25, 2018 3.940 4.490 3.900 4.140 1,315,188 +0.23(+5.88%)
Oct 24, 2018 4.050 4.340 3.900 3.910 413,745 -0.33(-7.78%)
Oct 23, 2018 3.920 4.340 3.800 4.240 696,289 +0.13(+3.16%)
Oct 22, 2018 4.280 4.340 4.000 4.110 497,168 -0.20(-4.64%)
Oct 19, 2018 4.080 4.550 4.080 4.310 717,500 +0.16(+3.86%)
Oct 18, 2018 4.310 4.540 4.100 4.150 830,598 -0.32(-7.16%)
Oct 17, 2018 4.570 4.690 4.050 4.470 1,248,547 -0.18(-3.87%)
Oct 16, 2018 3.990 4.950 3.850 4.650 4,963,787 +0.80(+20.78%)
Oct 15, 2018 4.080 4.150 3.550 3.850 1,462,432 -0.31(-7.45%)
Oct 12, 2018 4.380 4.400 4.050 4.160 1,099,200 -0.01(-0.24%)
Oct 11, 2018 4.460 4.460 4.050 4.170 1,340,957 -0.42(-9.15%)
Oct 10, 2018 4.650 4.650 4.250 4.590 1,423,707 -0.04(-0.86%)
Oct 09, 2018 4.930 4.990 4.430 4.630 2,333,138 -0.31(-6.28%)
Oct 08, 2018 5.000 5.240 4.770 4.940 10,993,194 -2.30(-31.77%)
Oct 05, 2018 4.670 7.600 4.570 7.240 11,963,500 +2.54(+54.04%)
Oct 04, 2018 4.820 4.820 4.490 4.700 419,977 -0.05(-1.05%)
Oct 03, 2018 4.520 4.800 4.500 4.750 475,233 +0.14(+3.04%)
Oct 02, 2018 5.190 5.190 4.300 4.610 916,285 -0.37(-7.43%)
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.