Skip to main content

Altimmune Inc (NQ: ALT )

7.330 -0.060 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 7.950 7.950 7.350 7.390 2,135,939 -0.50(-6.34%)
May 22, 2024 7.630 7.990 7.610 7.890 1,877,390 +0.19(+2.47%)
May 21, 2024 7.980 8.080 7.645 7.700 1,980,901 -0.34(-4.23%)
May 20, 2024 8.010 8.268 7.850 8.040 2,455,193 +0.03(+0.37%)
May 17, 2024 8.790 8.805 7.860 8.010 4,042,311 -0.89(-10.00%)
May 16, 2024 9.140 9.500 8.580 8.900 4,320,886 +0.03(+0.34%)
May 15, 2024 8.040 8.965 8.020 8.870 4,079,122 +1.05(+13.43%)
May 14, 2024 7.530 8.010 7.450 7.820 3,363,170 +0.45(+6.11%)
May 13, 2024 7.320 7.570 7.115 7.370 2,198,630 +0.15(+2.08%)
May 10, 2024 7.650 7.810 7.060 7.220 3,049,366 -0.50(-6.48%)
May 09, 2024 7.220 8.075 7.170 7.720 4,551,917 +0.56(+7.82%)
May 08, 2024 7.040 7.550 6.810 7.160 4,501,782 -0.11(-1.51%)
May 07, 2024 7.400 7.400 7.045 7.270 1,702,999 -0.09(-1.22%)
May 06, 2024 7.380 7.510 7.250 7.360 1,591,287 +0.06(+0.82%)
May 03, 2024 7.410 7.630 7.190 7.300 2,019,130 +0.11(+1.53%)
May 02, 2024 7.180 7.350 6.810 7.190 2,667,162 +0.12(+1.70%)
May 01, 2024 6.640 7.390 6.550 7.070 4,116,412 +0.52(+7.94%)
Apr 30, 2024 6.350 6.730 6.330 6.550 3,210,943 +0.16(+2.42%)
Apr 29, 2024 6.860 6.890 6.282 6.395 4,921,621 -0.87(-11.91%)
Apr 26, 2024 7.180 7.420 6.900 7.260 2,250,760 +0.06(+0.83%)
Apr 25, 2024 6.880 7.250 6.780 7.200 2,314,825 +0.12(+1.69%)
Apr 24, 2024 7.550 7.750 6.980 7.080 2,205,181 -0.49(-6.47%)
Apr 23, 2024 7.470 8.230 7.470 7.570 3,129,351 +0.10(+1.34%)
Apr 22, 2024 7.030 7.550 6.850 7.470 2,338,958 +0.56(+8.10%)
Apr 19, 2024 6.850 7.010 6.640 6.910 3,590,528 +0.02(+0.29%)
Apr 18, 2024 6.970 7.260 6.850 6.890 3,213,931 -0.15(-2.13%)
Apr 17, 2024 7.650 7.650 7.010 7.040 3,635,875 -0.48(-6.38%)
Apr 16, 2024 7.420 7.650 7.230 7.520 2,723,767 -0.03(-0.40%)
Apr 15, 2024 7.950 7.980 7.320 7.550 3,525,522 -0.44(-5.51%)
Apr 12, 2024 8.330 8.330 7.750 7.990 3,045,866 -0.41(-4.88%)
Apr 11, 2024 8.070 8.540 7.957 8.400 2,828,668 +0.39(+4.87%)
Apr 10, 2024 8.050 8.350 7.960 8.010 2,892,361 -0.39(-4.64%)
Apr 09, 2024 8.600 8.710 8.110 8.400 2,880,316 -0.21(-2.44%)
Apr 08, 2024 9.090 9.150 8.550 8.610 2,339,980 -0.48(-5.28%)
Apr 05, 2024 8.830 9.170 8.630 9.090 2,938,385 +0.19(+2.13%)
Apr 04, 2024 9.350 9.520 8.860 8.900 3,049,435 -0.39(-4.20%)
Apr 03, 2024 9.320 9.510 8.835 9.290 2,848,741 -0.07(-0.69%)
Apr 02, 2024 9.900 9.900 9.200 9.355 3,631,170 -0.88(-8.55%)
Apr 01, 2024 10.25 11.01 9.890 10.23 5,081,867 +0.05(+0.49%)
Mar 28, 2024 9.060 10.28 10.25 10.18 8,496,180 +1.29(+14.51%)
Mar 27, 2024 9.320 9.680 7.920 8.890 11,128,174 +0.24(+2.77%)
Mar 26, 2024 8.820 9.100 8.610 8.650 2,949,980 +0.12(+1.41%)
Mar 25, 2024 9.120 9.280 8.510 8.530 2,272,386 -0.55(-6.06%)
Mar 22, 2024 8.970 9.330 8.895 9.080 1,709,266 -0.03(-0.33%)
Mar 21, 2024 9.400 9.680 9.030 9.110 2,747,242 -0.23(-2.46%)
Mar 20, 2024 8.710 9.360 8.490 9.340 2,971,038 +0.60(+6.86%)
Mar 19, 2024 9.000 9.140 8.590 8.740 2,866,502 -0.34(-3.74%)
Mar 18, 2024 9.730 9.770 9.040 9.080 4,012,078 -0.78(-7.91%)
Mar 15, 2024 10.23 10.40 9.750 9.860 14,944,839 -0.17(-1.65%)
Mar 14, 2024 10.85 11.07 9.775 10.03 3,266,539 -0.88(-8.11%)
Mar 13, 2024 10.90 11.50 10.64 10.91 3,578,486 +0.04(+0.37%)
Mar 12, 2024 9.900 11.03 9.760 10.87 4,543,854 +1.00(+10.13%)
Mar 11, 2024 10.30 10.44 9.750 9.870 3,165,218 -0.52(-5.00%)
Mar 08, 2024 10.14 10.52 10.02 10.39 3,033,874 +0.36(+3.59%)
Mar 07, 2024 10.63 10.86 9.630 10.03 6,210,314 -1.36(-11.94%)
Mar 06, 2024 11.45 11.77 11.05 11.39 3,151,660 +0.15(+1.33%)
Mar 05, 2024 10.78 11.30 10.38 11.24 4,108,179 +0.19(+1.72%)
Mar 04, 2024 12.34 12.35 10.98 11.05 4,902,754 -1.04(-8.60%)
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.