Altimmune Inc (NQ: ALT )

7.990 -0.410 (-4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 8.330 8.330 7.750 7.990 3,041,213 -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%)
Mar 01, 2024 12.16 12.68 11.92 12.09 4,497,808 -0.01(-0.08%)
Feb 29, 2024 13.59 14.05 12.03 12.10 7,812,591 -1.18(-8.89%)
Feb 28, 2024 13.77 14.84 12.62 13.28 11,431,668 -0.53(-3.84%)
Feb 27, 2024 11.68 14.50 11.39 13.81 19,062,396 +2.49(+22.00%)
Feb 26, 2024 10.45 11.97 10.09 11.32 17,633,184 +2.12(+23.04%)
Feb 23, 2024 8.790 9.420 8.770 9.200 2,934,634 +0.33(+3.72%)
Feb 22, 2024 8.220 8.930 8.070 8.870 3,113,202 +0.65(+7.91%)
Feb 21, 2024 8.340 8.410 8.030 8.220 2,561,284 -0.18(-2.14%)
Feb 20, 2024 8.530 8.850 8.320 8.400 2,750,988 -0.36(-4.11%)
Feb 16, 2024 8.850 9.000 8.590 8.760 3,627,484 -0.19(-2.12%)
Feb 15, 2024 8.950 9.610 8.852 8.950 4,028,311 -0.06(-0.67%)
Feb 14, 2024 8.810 9.325 8.460 9.010 5,520,326 +0.55(+6.50%)
Feb 13, 2024 9.880 9.930 8.020 8.460 13,931,928 -1.94(-18.65%)
Feb 12, 2024 10.44 10.60 10.07 10.40 3,370,040 -0.04(-0.38%)
Feb 09, 2024 9.870 10.86 9.780 10.44 5,812,100 +0.75(+7.74%)
Feb 08, 2024 10.28 10.48 9.550 9.690 4,223,012 -0.66(-6.38%)
Feb 07, 2024 10.36 10.56 10.03 10.35 2,981,639 -0.29(-2.73%)
Feb 06, 2024 9.300 10.91 9.240 10.64 6,240,340 +1.25(+13.31%)
Feb 05, 2024 9.200 9.500 8.980 9.390 2,525,118 +0.07(+0.75%)
Feb 02, 2024 9.610 9.950 9.260 9.320 3,948,494 -0.56(-5.67%)
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.