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 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%)
May 02, 2022
4.490
4.900
4.450
4.720
943,527
+0.20(+4.42%)
Apr 29, 2022
4.550
4.700
4.509
4.520
636,653
-0.07(-1.53%)
Apr 28, 2022
4.550
4.700
4.457
4.590
587,279
+0.07(+1.55%)
Apr 27, 2022
4.430
4.665
4.390
4.520
448,423
+0.08(+1.80%)
Apr 26, 2022
4.630
4.710
4.340
4.440
963,827
-0.25(-5.33%)
Apr 25, 2022
4.480
4.775
4.480
4.690
572,063
+0.15(+3.30%)
Apr 22, 2022
4.540
4.650
4.430
4.540
431,456
-0.01(-0.22%)
Apr 21, 2022
4.970
4.970
4.520
4.550
762,803
-0.35(-7.14%)
Apr 20, 2022
5.180
5.195
4.900
4.900
483,722
-0.26(-5.04%)
Apr 19, 2022
5.080
5.320
4.920
5.160
605,921
+0.08(+1.57%)
Apr 18, 2022
5.210
5.330
5.040
5.080
550,781
-0.15(-2.87%)
Apr 14, 2022
5.500
5.579
5.150
5.230
537,651
-0.27(-4.91%)
Apr 13, 2022
5.530
5.710
5.490
5.500
606,318
-0.01(-0.18%)
Apr 12, 2022
5.830
5.870
5.450
5.510
749,475
-0.23(-4.01%)
Apr 11, 2022
5.630
6.050
5.530
5.740
1,620,085
+0.06(+1.06%)
Apr 08, 2022
5.900
5.930
5.630
5.680
452,860
-0.23(-3.89%)
Apr 07, 2022
5.920
6.130
5.890
5.910
381,702
-0.05(-0.84%)
Apr 06, 2022
5.820
6.110
5.620
5.960
866,355
+0.11(+1.88%)
Apr 05, 2022
6.310
6.410
5.810
5.850
696,782
-0.48(-7.58%)
Apr 04, 2022
6.250
6.440
6.090
6.330
369,780
+0.11(+1.77%)
Apr 01, 2022
6.090
6.383
6.090
6.220
600,682
+0.13(+2.13%)
Mar 31, 2022
6.050
6.280
5.950
6.090
514,431
+0.04(+0.66%)
Mar 30, 2022
6.300
6.460
5.960
6.050
513,595
-0.28(-4.42%)
Mar 29, 2022
6.290
6.490
6.260
6.330
569,218
+0.12(+1.93%)
Mar 28, 2022
6.380
6.500
6.110
6.210
846,871
-0.18(-2.82%)
Mar 25, 2022
6.780
6.800
6.335
6.390
572,542
-0.39(-5.75%)
Mar 24, 2022
6.970
6.978
6.740
6.780
550,543
-0.09(-1.31%)
Mar 23, 2022
6.990
7.100
6.710
6.870
560,728
-0.12(-1.72%)
Mar 22, 2022
6.840
7.055
6.690
6.990
625,367
+0.15(+2.19%)
Mar 21, 2022
7.180
7.240
6.700
6.840
1,022,035
-0.37(-5.13%)
Mar 18, 2022
6.930
7.450
6.890
7.210
7,513,996
+0.16(+2.27%)
Mar 17, 2022
6.550
7.130
6.470
7.050
1,726,422
+0.48(+7.31%)
Mar 16, 2022
6.010
6.580
5.790
6.570
1,564,245
+0.67(+11.36%)
Mar 15, 2022
6.500
6.650
5.780
5.900
1,517,449
-0.53(-8.24%)
Mar 14, 2022
6.950
7.078
6.390
6.430
1,717,921
-0.53(-7.61%)
Mar 11, 2022
7.520
7.650
6.890
6.960
879,051
-0.52(-6.95%)
Mar 10, 2022
7.430
7.540
7.112
7.480
627,135
-0.02(-0.27%)
Mar 09, 2022
7.370
7.560
7.330
7.500
799,570
+0.32(+4.46%)
Mar 08, 2022
7.080
7.530
7.010
7.180
686,390
+0.09(+1.27%)
Mar 07, 2022
6.990
7.360
6.975
7.090
704,414
+0.16(+2.31%)
Mar 04, 2022
6.980
7.330
6.930
6.930
780,095
-0.11(-1.56%)
Mar 03, 2022
7.340
7.340
6.990
7.040
668,646
-0.29(-3.96%)
Mar 02, 2022
7.490
7.590
7.280
7.330
499,720
+0.04(+0.55%)
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
.