Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Altimmune Inc
(NQ:
ALT
)
7.510
+0.490 (+6.98%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2022
11.93
12.07
11.72
12.01
533,630
+0.08(+0.67%)
Jul 28, 2022
12.20
12.20
11.67
11.93
503,718
-0.26(-2.13%)
Jul 27, 2022
12.38
12.41
11.79
12.19
675,758
-0.04(-0.33%)
Jul 26, 2022
11.90
12.67
11.90
12.23
496,724
-0.06(-0.49%)
Jul 25, 2022
13.15
13.23
11.81
12.29
1,186,364
-0.79(-6.04%)
Jul 22, 2022
13.00
13.44
12.73
13.08
905,934
-0.04(-0.30%)
Jul 21, 2022
12.60
13.18
12.26
13.12
1,008,184
+0.66(+5.30%)
Jul 20, 2022
11.33
12.62
11.32
12.46
1,307,820
+1.21(+10.76%)
Jul 19, 2022
10.75
11.34
10.55
11.25
737,582
+0.58(+5.44%)
Jul 18, 2022
11.38
12.40
10.51
10.67
3,203,887
-0.66(-5.83%)
Jul 15, 2022
11.28
11.48
11.05
11.33
930,131
+0.03(+0.27%)
Jul 14, 2022
11.25
11.72
11.21
11.30
790,662
-0.12(-1.05%)
Jul 13, 2022
11.18
11.57
10.90
11.42
1,462,614
+0.07(+0.62%)
Jul 12, 2022
12.34
12.38
11.29
11.35
1,269,741
-1.00(-8.10%)
Jul 11, 2022
12.50
12.50
11.82
12.35
756,997
-0.32(-2.53%)
Jul 08, 2022
12.44
13.17
12.15
12.67
856,099
+0.00(+0.00%)
Jul 07, 2022
11.70
12.84
11.70
12.67
1,432,417
+0.93(+7.92%)
Jul 06, 2022
11.98
12.58
11.52
11.74
1,209,354
-0.46(-3.77%)
Jul 05, 2022
11.22
12.37
10.90
12.20
1,755,430
+0.94(+8.35%)
Jul 01, 2022
11.68
12.01
10.79
11.26
1,581,396
-0.44(-3.76%)
Jun 30, 2022
11.52
11.95
11.20
11.70
1,102,685
-0.07(-0.59%)
Jun 29, 2022
11.46
12.01
10.90
11.77
2,171,272
+0.13(+1.12%)
Jun 28, 2022
11.54
11.73
10.81
11.64
2,086,551
-0.11(-0.94%)
Jun 27, 2022
10.18
12.03
9.745
11.75
4,017,195
+1.46(+14.19%)
Jun 24, 2022
10.67
11.00
9.600
10.29
7,092,083
-0.31(-2.92%)
Jun 23, 2022
9.370
10.65
9.230
10.60
1,986,859
+1.16(+12.29%)
Jun 22, 2022
9.080
9.601
9.001
9.440
1,271,474
+0.12(+1.29%)
Jun 21, 2022
8.970
9.770
8.700
9.320
2,550,560
+0.30(+3.33%)
Jun 17, 2022
7.540
9.100
7.390
9.020
2,143,849
+1.68(+22.89%)
Jun 16, 2022
8.070
8.480
7.200
7.340
1,737,031
-0.98(-11.78%)
Jun 15, 2022
9.100
9.130
7.988
8.320
1,857,250
-0.80(-8.77%)
Jun 14, 2022
9.230
9.270
8.530
9.120
2,836,324
-0.11(-1.19%)
Jun 13, 2022
8.060
9.490
8.050
9.230
4,867,294
+0.68(+7.95%)
Jun 10, 2022
7.750
8.820
7.360
8.550
4,989,860
+0.64(+8.09%)
Jun 09, 2022
6.280
8.450
6.200
7.910
8,032,835
+1.54(+24.18%)
Jun 08, 2022
5.820
6.470
5.790
6.370
702,584
+0.53(+9.08%)
Jun 07, 2022
5.160
5.930
5.160
5.840
676,449
+0.59(+11.24%)
Jun 06, 2022
5.440
5.490
5.145
5.250
598,038
-0.19(-3.49%)
Jun 03, 2022
5.050
5.640
5.020
5.440
860,289
+0.41(+8.15%)
Jun 02, 2022
4.960
5.105
4.900
5.030
321,270
+0.11(+2.24%)
Jun 01, 2022
5.000
5.240
4.915
4.920
481,555
-0.14(-2.77%)
May 31, 2022
5.040
5.290
4.950
5.060
708,652
+0.03(+0.60%)
May 27, 2022
4.890
5.170
4.635
5.030
516,664
+0.17(+3.50%)
May 26, 2022
4.660
4.960
4.580
4.860
602,014
+0.24(+5.19%)
May 25, 2022
4.700
4.720
4.530
4.620
351,568
-0.10(-2.12%)
May 24, 2022
4.800
4.840
4.480
4.720
596,280
-0.13(-2.68%)
May 23, 2022
5.050
5.050
4.745
4.850
337,757
-0.17(-3.39%)
May 20, 2022
4.950
5.074
4.700
5.020
569,799
+0.20(+4.15%)
May 19, 2022
4.790
5.000
4.565
4.820
785,200
-0.02(-0.41%)
May 18, 2022
5.130
5.350
4.800
4.840
564,256
-0.45(-8.51%)
May 17, 2022
4.960
5.300
4.740
5.290
769,519
+0.48(+9.98%)
May 16, 2022
5.110
5.170
4.780
4.810
733,521
-0.35(-6.78%)
May 13, 2022
4.460
5.360
4.460
5.160
1,050,661
+0.88(+20.56%)
May 12, 2022
3.980
4.390
3.830
4.280
811,130
+0.34(+8.63%)
May 11, 2022
4.170
4.170
3.890
3.940
906,314
-0.33(-7.73%)
May 10, 2022
4.270
4.470
4.206
4.270
625,288
+0.12(+2.89%)
May 09, 2022
4.240
4.340
4.020
4.150
768,367
-0.18(-4.16%)
May 06, 2022
4.350
4.426
4.210
4.330
433,488
-0.05(-1.14%)
May 05, 2022
4.400
4.610
4.300
4.380
786,942
-0.29(-6.21%)
May 04, 2022
4.750
4.750
4.380
4.670
862,039
-0.08(-1.68%)
May 03, 2022
4.710
4.810
4.505
4.750
843,301
+0.03(+0.64%)
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
.