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
)
8.900
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
May 29, 2020
9.080
9.480
8.555
9.280
4,298,300
+1.10(+13.45%)
May 28, 2020
7.680
9.150
7.550
8.180
3,344,268
+0.09(+1.11%)
May 27, 2020
8.400
8.400
6.170
8.090
6,694,687
-0.33(-3.92%)
May 26, 2020
7.660
10.68
7.460
8.420
36,439,688
+1.47(+21.15%)
May 22, 2020
6.000
7.000
5.950
6.950
5,003,700
+0.87(+14.31%)
May 21, 2020
6.160
6.460
5.750
6.080
3,662,593
+0.02(+0.33%)
May 20, 2020
5.200
6.690
5.170
6.060
12,296,307
+1.13(+22.92%)
May 19, 2020
4.700
5.350
4.580
4.930
2,832,433
+0.43(+9.56%)
May 18, 2020
4.590
4.670
4.360
4.500
1,733,475
+0.02(+0.45%)
May 15, 2020
4.330
4.710
4.270
4.480
2,714,500
-0.01(-0.22%)
May 14, 2020
5.100
5.740
4.420
4.490
21,062,420
+0.36(+8.72%)
May 13, 2020
3.750
4.450
3.650
4.130
5,806,306
+0.43(+11.62%)
May 12, 2020
3.250
3.860
3.250
3.700
2,969,249
+0.55(+17.46%)
May 11, 2020
3.150
3.180
3.050
3.150
460,785
+0.04(+1.29%)
May 08, 2020
3.170
3.170
3.030
3.110
528,500
-0.01(-0.32%)
May 07, 2020
3.140
3.150
3.050
3.120
353,337
+0.02(+0.65%)
May 06, 2020
3.130
3.140
3.010
3.100
407,892
-0.04(-1.27%)
May 05, 2020
3.180
3.210
3.080
3.140
381,381
-0.01(-0.32%)
May 04, 2020
3.000
3.180
2.910
3.150
508,363
+0.19(+6.42%)
May 01, 2020
3.040
3.040
2.880
2.960
601,400
-0.09(-2.95%)
Apr 30, 2020
3.070
3.070
2.950
3.050
419,666
+0.01(+0.33%)
Apr 29, 2020
3.160
3.160
2.970
3.040
568,181
-0.05(-1.62%)
Apr 28, 2020
3.220
3.240
3.010
3.090
417,445
-0.07(-2.22%)
Apr 27, 2020
3.260
3.280
3.100
3.160
425,149
+0.00(+0.00%)
Apr 24, 2020
3.100
3.230
3.030
3.160
664,400
+0.07(+2.27%)
Apr 23, 2020
3.080
3.180
3.030
3.090
306,138
+0.02(+0.65%)
Apr 22, 2020
3.250
3.290
3.050
3.070
367,840
-0.10(-3.15%)
Apr 21, 2020
3.230
3.300
3.070
3.170
579,360
-0.06(-1.86%)
Apr 20, 2020
3.300
3.350
3.180
3.230
433,374
-0.09(-2.71%)
Apr 17, 2020
3.500
3.500
3.290
3.320
474,400
-0.14(-4.05%)
Apr 16, 2020
3.500
3.600
3.310
3.460
1,251,991
+0.05(+1.47%)
Apr 15, 2020
3.170
3.420
3.130
3.410
579,685
+0.16(+4.92%)
Apr 14, 2020
3.380
3.410
3.210
3.250
371,654
-0.01(-0.31%)
Apr 13, 2020
3.160
3.300
3.060
3.260
374,060
+0.09(+2.84%)
Apr 09, 2020
3.350
3.420
3.127
3.170
658,700
-0.18(-5.37%)
Apr 08, 2020
3.490
3.540
3.130
3.350
1,835,692
+0.00(+0.00%)
Apr 07, 2020
2.940
3.430
2.900
3.350
3,145,542
+0.38(+12.79%)
Apr 06, 2020
2.940
3.040
2.860
2.970
427,801
+0.07(+2.41%)
Apr 03, 2020
2.970
2.990
2.860
2.900
371,400
-0.12(-3.97%)
Apr 02, 2020
2.910
3.040
2.890
3.020
534,387
-0.02(-0.66%)
Apr 01, 2020
3.250
3.280
2.850
3.040
1,730,502
-0.17(-5.30%)
Mar 31, 2020
3.070
3.280
2.850
3.210
1,811,590
+0.19(+6.29%)
Mar 30, 2020
3.040
3.200
2.860
3.020
1,772,727
+0.17(+5.96%)
Mar 27, 2020
2.700
2.960
2.680
2.850
1,685,700
-0.40(-12.31%)
Mar 26, 2020
3.490
3.730
3.100
3.250
1,965,018
-0.18(-5.25%)
Mar 25, 2020
3.150
3.480
3.060
3.430
1,803,030
+0.23(+7.19%)
Mar 24, 2020
3.000
3.300
2.900
3.200
2,695,607
+0.25(+8.47%)
Mar 23, 2020
3.040
3.050
2.750
2.950
744,695
+0.01(+0.34%)
Mar 20, 2020
2.850
3.070
2.750
2.940
957,100
+0.09(+3.16%)
Mar 19, 2020
2.890
3.070
2.800
2.850
797,176
+0.03(+1.06%)
Mar 18, 2020
3.100
3.200
2.750
2.820
955,246
-0.17(-5.69%)
Mar 17, 2020
3.000
3.100
2.810
2.990
774,165
+0.10(+3.46%)
Mar 16, 2020
2.740
3.290
2.550
2.890
1,082,032
+0.00(+0.00%)
Mar 13, 2020
3.060
3.250
2.700
2.890
1,342,000
-0.41(-12.42%)
Mar 12, 2020
3.310
3.430
2.800
3.300
1,305,480
+0.11(+3.45%)
Mar 11, 2020
3.100
3.790
2.910
3.190
5,071,457
+0.58(+22.22%)
Mar 10, 2020
3.000
3.080
2.500
2.610
1,797,437
-0.55(-17.41%)
Mar 09, 2020
3.990
3.990
3.110
3.160
2,224,505
-0.64(-16.84%)
Mar 06, 2020
3.770
3.900
3.400
3.800
5,011,600
+0.43(+12.76%)
Mar 05, 2020
3.000
3.450
2.850
3.370
2,883,800
+0.52(+18.25%)
Mar 04, 2020
3.040
3.090
2.750
2.850
2,018,290
-0.41(-12.58%)
Mar 03, 2020
2.900
3.510
2.500
3.260
5,869,476
+0.10(+3.16%)
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
.