Skip to main content

Altimmune Inc (NQ: ALT )

10.21 +1.32 (+14.85%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 17.85 17.85 16.55 16.87 1,378,080 -0.75(-4.26%)
Aug 28, 2020 18.44 18.44 17.26 17.62 1,281,000 -0.60(-3.29%)
Aug 27, 2020 18.47 18.70 17.52 18.22 1,047,391 -0.20(-1.09%)
Aug 26, 2020 21.42 21.59 17.66 18.42 3,318,288 -3.15(-14.60%)
Aug 25, 2020 23.30 23.80 21.52 21.57 1,365,685 -0.42(-1.91%)
Aug 24, 2020 23.12 23.16 21.20 21.99 1,510,444 -2.05(-8.53%)
Aug 21, 2020 25.60 26.32 23.43 24.04 1,542,300 -2.03(-7.79%)
Aug 20, 2020 24.52 26.40 24.35 26.07 1,339,132 +1.64(+6.71%)
Aug 19, 2020 25.38 25.86 24.17 24.43 1,032,341 -1.33(-5.16%)
Aug 18, 2020 26.56 26.58 24.77 25.76 1,316,974 -0.80(-3.01%)
Aug 17, 2020 24.60 26.75 24.59 26.56 1,535,200 +1.90(+7.70%)
Aug 14, 2020 24.17 25.00 23.02 24.66 1,019,200 +0.96(+4.05%)
Aug 13, 2020 21.90 24.46 21.81 23.70 887,580 +1.12(+4.96%)
Aug 12, 2020 22.25 25.00 20.21 22.58 2,126,565 -0.52(-2.25%)
Aug 11, 2020 25.34 25.35 22.00 23.10 2,364,026 -2.99(-11.46%)
Aug 10, 2020 27.33 27.79 25.50 26.09 1,092,930 -1.29(-4.71%)
Aug 07, 2020 26.10 28.19 26.10 27.38 1,029,700 +0.88(+3.32%)
Aug 06, 2020 27.08 27.54 26.05 26.50 1,103,399 -0.66(-2.43%)
Aug 05, 2020 27.53 28.38 26.75 27.16 1,417,291 -1.02(-3.62%)
Aug 04, 2020 27.17 29.71 26.34 28.18 2,303,983 +0.93(+3.41%)
Aug 03, 2020 26.51 27.78 25.55 27.25 2,207,474 +0.67(+2.52%)
Jul 31, 2020 27.00 28.33 25.66 26.58 2,978,200 +0.52(+2.00%)
Jul 30, 2020 21.57 26.30 21.57 26.06 2,886,460 +3.54(+15.72%)
Jul 29, 2020 23.80 23.97 21.36 22.52 2,098,540 -1.08(-4.58%)
Jul 28, 2020 23.60 24.99 22.86 23.60 1,761,805 +1.17(+5.22%)
Jul 27, 2020 25.58 27.31 20.76 22.43 3,570,781 -3.20(-12.49%)
Jul 24, 2020 26.52 27.61 25.25 25.63 1,931,100 -2.02(-7.31%)
Jul 23, 2020 28.63 29.49 26.80 27.65 2,028,209 -1.33(-4.59%)
Jul 22, 2020 31.58 31.58 28.28 28.98 2,842,446 -2.42(-7.71%)
Jul 21, 2020 31.98 33.20 30.54 31.40 2,578,304 -1.86(-5.59%)
Jul 20, 2020 29.35 35.10 25.16 33.26 6,089,035 +4.60(+16.05%)
Jul 17, 2020 26.45 29.20 26.32 28.66 4,347,000 +2.08(+7.83%)
Jul 16, 2020 25.26 27.43 24.33 26.58 2,557,185 +0.08(+0.30%)
Jul 15, 2020 29.50 30.19 22.80 26.50 8,552,828 -2.53(-8.72%)
Jul 14, 2020 26.90 33.30 25.62 29.03 16,111,260 +4.03(+16.12%)
Jul 13, 2020 27.48 28.67 24.63 25.00 15,451,170 +2.65(+11.86%)
Jul 10, 2020 19.48 24.39 19.32 22.35 17,919,500 +2.13(+10.53%)
Jul 09, 2020 16.73 24.65 16.11 20.22 58,725,540 +3.19(+18.73%)
Jul 08, 2020 11.70 20.65 11.33 17.03 18,163,752 +5.84(+52.19%)
Jul 07, 2020 9.920 11.38 9.850 11.19 2,473,816 +1.26(+12.69%)
Jul 06, 2020 10.59 10.60 9.630 9.930 1,181,110 -0.49(-4.70%)
Jul 02, 2020 9.650 10.75 9.370 10.42 1,642,200 +0.48(+4.83%)
Jul 01, 2020 10.53 10.55 8.600 9.940 2,753,594 -0.77(-7.19%)
Jun 30, 2020 9.990 11.04 9.900 10.71 1,672,160 +0.29(+2.78%)
Jun 29, 2020 12.00 12.74 9.660 10.42 5,811,175 -0.18(-1.70%)
Jun 26, 2020 10.91 11.20 9.870 10.60 6,409,200 +1.41(+15.34%)
Jun 25, 2020 8.350 9.480 8.060 9.190 2,908,970 +0.81(+9.67%)
Jun 24, 2020 8.350 8.440 8.000 8.380 1,263,074 +0.03(+0.36%)
Jun 23, 2020 8.250 8.440 7.930 8.350 1,409,520 +0.17(+2.08%)
Jun 22, 2020 8.000 8.460 7.820 8.180 3,026,953 +0.78(+10.54%)
Jun 19, 2020 7.450 7.490 7.120 7.400 800,400 +0.10(+1.37%)
Jun 18, 2020 7.550 7.550 6.880 7.300 1,043,900 -0.12(-1.62%)
Jun 17, 2020 7.750 8.050 7.350 7.420 871,927 -0.33(-4.26%)
Jun 16, 2020 7.900 8.180 7.540 7.750 1,616,067 +0.07(+0.91%)
Jun 15, 2020 7.350 7.790 7.130 7.680 2,930,962 +0.14(+1.86%)
Jun 12, 2020 7.110 8.025 7.110 7.540 2,255,600 +0.43(+6.05%)
Jun 11, 2020 5.880 7.450 5.750 7.110 2,756,333 +1.06(+17.52%)
Jun 10, 2020 6.510 6.560 5.710 6.050 1,318,485 -0.42(-6.49%)
Jun 09, 2020 6.660 6.850 6.450 6.470 1,154,826 -0.48(-6.91%)
Jun 08, 2020 7.320 7.380 6.500 6.950 1,974,846 -0.61(-8.07%)
Jun 05, 2020 7.410 7.950 7.060 7.560 1,606,800 +0.01(+0.13%)
Jun 04, 2020 8.170 8.570 7.070 7.550 2,717,620 -0.78(-9.36%)
Jun 03, 2020 9.000 9.050 8.280 8.330 1,589,902 -0.62(-6.93%)
Jun 02, 2020 8.410 9.090 8.050 8.950 1,959,231 +0.31(+3.59%)
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.