Skip to main content

Altimmune Inc (NQ: ALT )

6.410 +0.470 (+7.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 6.000 6.755 5.990 6.410 11,137,557 +0.47(+7.91%)
Jun 20, 2024 5.900 6.080 5.780 5.940 2,430,800 +0.03(+0.51%)
Jun 18, 2024 5.930 5.930 5.640 5.910 3,495,405 -0.01(-0.17%)
Jun 17, 2024 6.110 6.105 5.825 5.920 3,343,218 -0.19(-3.11%)
Jun 14, 2024 6.490 6.540 6.090 6.110 2,256,871 -0.50(-7.56%)
Jun 13, 2024 6.390 6.680 6.270 6.610 1,881,139 +0.23(+3.61%)
Jun 12, 2024 6.700 6.730 6.300 6.380 2,618,804 -0.10(-1.54%)
Jun 11, 2024 6.180 6.610 6.030 6.480 2,145,931 +0.22(+3.51%)
Jun 10, 2024 6.480 6.520 6.210 6.260 2,552,697 -0.20(-3.02%)
Jun 07, 2024 6.645 6.650 6.050 6.455 4,099,953 -0.28(-4.09%)
Jun 06, 2024 7.280 7.330 6.720 6.730 2,784,771 -0.57(-7.81%)
Jun 05, 2024 7.410 7.580 6.990 7.300 1,800,448 -0.08(-1.08%)
Jun 04, 2024 7.480 7.940 7.300 7.380 1,776,443 -0.11(-1.47%)
Jun 03, 2024 7.640 7.910 7.360 7.490 2,673,680 -0.02(-0.27%)
May 31, 2024 7.040 7.530 7.010 7.510 2,949,911 +0.49(+6.98%)
May 30, 2024 6.970 7.165 6.880 7.020 2,243,051 +0.17(+2.48%)
May 29, 2024 6.910 7.200 6.770 6.850 2,109,294 -0.12(-1.72%)
May 28, 2024 7.470 7.510 6.830 6.970 2,185,210 -0.36(-4.91%)
May 24, 2024 7.410 7.480 7.200 7.330 1,715,778 -0.06(-0.81%)
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%)
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.