Skip to main content

Altimmune Inc (NQ: ALT )

6.740 -0.020 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 4.030 4.160 3.975 4.040 2,165,403 +0.04(+1.00%)
May 30, 2023 4.150 4.170 3.980 4.000 1,426,198 -0.09(-2.20%)
May 26, 2023 4.210 4.255 4.060 4.090 1,116,758 -0.12(-2.85%)
May 25, 2023 4.350 4.350 4.180 4.210 1,295,655 -0.08(-1.86%)
May 24, 2023 4.440 4.440 4.205 4.290 1,306,351 -0.14(-3.16%)
May 23, 2023 4.460 4.800 4.380 4.430 1,583,376 -0.05(-1.12%)
May 22, 2023 4.550 4.610 4.420 4.480 1,274,802 -0.01(-0.22%)
May 19, 2023 4.450 4.640 4.435 4.490 1,106,820 +0.04(+0.90%)
May 18, 2023 4.630 4.630 4.290 4.450 1,829,084 -0.15(-3.26%)
May 17, 2023 4.660 4.730 4.540 4.600 1,202,365 -0.05(-1.08%)
May 16, 2023 4.860 4.890 4.650 4.650 1,456,888 -0.20(-4.12%)
May 15, 2023 5.150 5.330 4.810 4.850 1,891,685 -0.24(-4.72%)
May 12, 2023 5.390 5.550 5.000 5.090 1,521,123 -0.24(-4.50%)
May 11, 2023 5.000 5.450 5.000 5.330 1,742,122 +0.35(+7.03%)
May 10, 2023 4.970 5.090 4.775 4.980 1,296,423 +0.04(+0.81%)
May 09, 2023 4.910 5.040 4.790 4.940 922,387 +0.02(+0.41%)
May 08, 2023 4.950 4.975 4.790 4.920 946,739 -0.02(-0.40%)
May 05, 2023 4.980 5.115 4.910 4.940 1,006,299 +0.00(+0.00%)
May 04, 2023 4.930 5.016 4.730 4.940 995,274 -0.04(-0.80%)
May 03, 2023 4.730 5.125 4.660 4.980 1,478,750 +0.24(+5.06%)
May 02, 2023 4.880 4.960 4.730 4.740 1,278,562 -0.18(-3.66%)
May 01, 2023 5.100 5.270 4.885 4.920 961,050 -0.13(-2.57%)
Apr 28, 2023 5.090 5.100 4.925 5.050 1,074,825 +0.09(+1.81%)
Apr 27, 2023 5.280 5.350 4.935 4.960 1,405,090 -0.26(-4.98%)
Apr 26, 2023 5.240 5.390 5.090 5.220 1,411,937 -0.01(-0.19%)
Apr 25, 2023 5.510 5.640 5.160 5.230 997,117 -0.29(-5.25%)
Apr 24, 2023 5.750 5.800 5.295 5.520 1,264,208 -0.27(-4.66%)
Apr 21, 2023 5.730 5.930 5.550 5.790 1,280,640 +0.06(+1.05%)
Apr 20, 2023 5.900 5.960 5.600 5.730 1,655,066 -0.24(-4.02%)
Apr 19, 2023 5.640 6.080 5.480 5.970 2,881,365 +0.27(+4.74%)
Apr 18, 2023 5.490 5.825 5.420 5.700 2,429,352 +0.25(+4.59%)
Apr 17, 2023 4.910 5.515 4.870 5.450 3,516,110 +0.67(+14.02%)
Apr 14, 2023 4.770 4.840 4.480 4.780 2,066,757 +0.17(+3.69%)
Apr 13, 2023 4.110 4.730 4.071 4.610 2,982,533 +0.50(+12.17%)
Apr 12, 2023 4.180 4.290 4.100 4.110 1,211,205 -0.03(-0.72%)
Apr 11, 2023 3.960 4.180 3.940 4.140 2,137,125 +0.10(+2.48%)
Apr 10, 2023 4.000 4.100 3.860 4.040 1,958,824 +0.03(+0.75%)
Apr 06, 2023 3.850 4.040 3.820 4.010 1,642,644 +0.14(+3.62%)
Apr 05, 2023 4.120 4.180 3.840 3.870 2,181,614 -0.27(-6.52%)
Apr 04, 2023 4.400 4.400 4.061 4.140 2,008,659 -0.28(-6.33%)
Apr 03, 2023 4.190 4.480 4.190 4.420 2,203,629 +0.20(+4.74%)
Mar 31, 2023 4.210 4.400 4.070 4.220 4,137,085 +0.00(+0.00%)
Mar 30, 2023 4.430 4.500 4.170 4.220 2,533,564 -0.15(-3.43%)
Mar 29, 2023 4.450 4.570 4.230 4.370 2,257,525 -0.05(-1.13%)
Mar 28, 2023 4.840 4.970 4.400 4.420 2,171,638 -0.40(-8.30%)
Mar 27, 2023 4.460 4.950 4.430 4.820 3,314,575 +0.50(+11.57%)
Mar 24, 2023 4.230 4.434 4.170 4.320 3,669,172 +0.13(+3.10%)
Mar 23, 2023 4.250 4.380 4.140 4.190 2,958,606 -0.01(-0.24%)
Mar 22, 2023 4.990 4.990 4.160 4.200 9,417,465 -0.75(-15.15%)
Mar 21, 2023 6.850 6.940 4.790 4.950 20,912,090 -5.97(-54.67%)
Mar 20, 2023 11.08 11.10 10.62 10.92 2,234,899 -0.09(-0.82%)
Mar 17, 2023 10.96 11.27 10.63 11.01 2,342,296 +0.05(+0.46%)
Mar 16, 2023 10.85 11.06 10.72 10.96 896,017 +0.03(+0.27%)
Mar 15, 2023 11.00 11.06 10.57 10.93 977,882 -0.16(-1.44%)
Mar 14, 2023 10.94 11.65 10.88 11.09 1,349,585 +0.31(+2.88%)
Mar 13, 2023 10.37 10.79 10.10 10.78 1,388,057 +0.41(+3.95%)
Mar 10, 2023 11.38 11.38 10.16 10.37 1,765,835 -1.00(-8.80%)
Mar 09, 2023 11.08 11.79 10.95 11.37 1,411,227 +0.32(+2.90%)
Mar 08, 2023 10.73 11.07 10.53 11.05 1,149,465 +0.30(+2.79%)
Mar 07, 2023 11.59 11.65 10.73 10.75 984,468 -0.90(-7.73%)
Mar 06, 2023 11.46 11.70 11.12 11.65 1,721,518 +0.06(+0.52%)
Mar 03, 2023 11.72 11.89 11.37 11.59 1,008,549 +0.03(+0.26%)
Mar 02, 2023 12.00 12.14 11.55 11.56 786,223 -0.49(-4.07%)
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.