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 (%)
Jan 31, 2024
9.790
10.08
9.350
9.440
4,316,614
-0.36(-3.67%)
Jan 30, 2024
9.880
10.06
9.510
9.800
2,622,498
-0.33(-3.26%)
Jan 29, 2024
9.210
10.15
8.810
10.13
4,091,671
+0.80(+8.57%)
Jan 26, 2024
9.400
9.640
9.210
9.330
2,915,534
+0.05(+0.54%)
Jan 25, 2024
9.420
9.762
9.080
9.280
4,184,363
-0.07(-0.75%)
Jan 24, 2024
9.960
9.990
9.330
9.350
5,222,040
-0.67(-6.69%)
Jan 23, 2024
9.960
10.56
9.960
10.02
4,659,412
-0.02(-0.20%)
Jan 22, 2024
9.180
10.12
8.950
10.04
6,460,414
+0.79(+8.54%)
Jan 19, 2024
10.80
10.80
8.660
9.250
10,766,674
-1.54(-14.27%)
Jan 18, 2024
11.20
11.25
10.34
10.79
6,535,244
-0.38(-3.40%)
Jan 17, 2024
10.56
11.42
10.22
11.17
6,479,784
+0.38(+3.47%)
Jan 16, 2024
12.00
12.06
10.54
10.79
8,464,551
-1.21(-10.04%)
Jan 12, 2024
11.44
12.54
11.29
12.00
10,345,643
+0.51(+4.44%)
Jan 11, 2024
11.25
11.76
10.95
11.49
5,667,830
+0.20(+1.77%)
Jan 10, 2024
11.96
12.99
11.12
11.29
10,651,661
-0.43(-3.67%)
Jan 09, 2024
11.34
12.06
10.81
11.72
7,737,944
+0.33(+2.90%)
Jan 08, 2024
11.05
11.80
10.65
11.39
8,195,992
+0.20(+1.79%)
Jan 05, 2024
11.62
12.10
11.11
11.19
10,535,378
-0.50(-4.28%)
Jan 04, 2024
9.930
11.79
9.751
11.69
10,619,307
+1.76(+17.72%)
Jan 03, 2024
10.00
10.40
9.450
9.930
10,140,899
-0.59(-5.61%)
Jan 02, 2024
11.13
11.20
10.39
10.52
8,284,295
-0.73(-6.49%)
Dec 29, 2023
11.62
11.88
10.67
11.25
9,190,246
-0.37(-3.18%)
Dec 28, 2023
11.31
12.51
10.91
11.62
15,045,779
+0.27(+2.38%)
Dec 27, 2023
11.55
12.13
10.43
11.35
15,523,919
+0.38(+3.46%)
Dec 26, 2023
9.540
11.07
9.510
10.97
15,350,975
+1.70(+18.34%)
Dec 22, 2023
8.000
9.420
7.920
9.270
15,023,889
+1.38(+17.49%)
Dec 21, 2023
8.240
8.420
7.400
7.890
8,969,768
-0.09(-1.13%)
Dec 20, 2023
8.030
8.575
7.770
7.980
9,809,322
-0.18(-2.21%)
Dec 19, 2023
8.350
8.800
7.840
8.160
13,187,488
-0.14(-1.69%)
Dec 18, 2023
7.640
8.330
7.310
8.300
15,024,150
+0.63(+8.21%)
Dec 15, 2023
6.980
7.870
6.810
7.670
14,736,000
+0.67(+9.57%)
Dec 14, 2023
6.530
7.150
6.340
7.000
11,964,382
+0.48(+7.36%)
Dec 13, 2023
5.950
6.530
5.560
6.520
14,409,417
+0.58(+9.76%)
Dec 12, 2023
5.130
5.980
4.710
5.940
15,101,567
+0.74(+14.23%)
Dec 11, 2023
6.720
6.820
5.120
5.200
22,022,748
-1.28(-19.75%)
Dec 08, 2023
6.510
7.410
6.370
6.480
28,143,048
-0.10(-1.52%)
Dec 07, 2023
6.860
8.630
6.360
6.580
57,667,352
-0.30(-4.36%)
Dec 06, 2023
5.710
7.615
5.530
6.880
54,887,108
+1.71(+33.08%)
Dec 05, 2023
4.550
5.200
4.290
5.170
19,006,004
+0.54(+11.66%)
Dec 04, 2023
4.100
5.370
4.060
4.630
52,869,652
+1.06(+29.69%)
Dec 01, 2023
5.740
5.870
3.520
3.570
101,190,440
+0.41(+12.97%)
Nov 30, 2023
3.170
3.350
3.160
3.160
5,053,851
+0.03(+0.96%)
Nov 29, 2023
3.110
3.390
3.105
3.130
1,640,031
+0.02(+0.64%)
Nov 28, 2023
3.020
3.130
2.890
3.110
1,398,014
+0.05(+1.63%)
Nov 27, 2023
2.830
3.060
2.760
3.060
2,679,025
+0.25(+8.90%)
Nov 24, 2023
2.500
2.835
2.500
2.810
1,338,707
+0.25(+9.77%)
Nov 22, 2023
2.570
2.605
2.482
2.560
746,383
+0.02(+0.79%)
Nov 21, 2023
2.600
2.689
2.540
2.540
650,545
-0.09(-3.42%)
Nov 20, 2023
2.420
2.660
2.410
2.630
1,281,989
+0.19(+7.79%)
Nov 17, 2023
2.400
2.455
2.380
2.440
632,972
+0.08(+3.39%)
Nov 16, 2023
2.480
2.490
2.342
2.360
777,793
-0.08(-3.28%)
Nov 15, 2023
2.420
2.605
2.380
2.440
1,039,025
+0.03(+1.24%)
Nov 14, 2023
2.340
2.590
2.340
2.410
2,073,113
-0.03(-1.23%)
Nov 13, 2023
2.500
2.500
2.315
2.440
2,014,864
-0.06(-2.40%)
Nov 10, 2023
2.510
2.510
2.370
2.500
777,044
+0.05(+2.04%)
Nov 09, 2023
2.710
2.760
2.430
2.450
1,228,517
-0.25(-9.26%)
Nov 08, 2023
2.690
2.855
2.660
2.700
1,374,462
+0.00(+0.00%)
Nov 07, 2023
2.760
2.760
2.500
2.700
1,635,008
+0.03(+1.12%)
Nov 06, 2023
2.700
2.735
2.620
2.670
996,856
-0.07(-2.55%)
Nov 03, 2023
2.570
2.760
2.570
2.740
1,196,044
+0.18(+7.03%)
Nov 02, 2023
2.470
2.600
2.440
2.560
1,028,023
+0.11(+4.49%)
Nov 01, 2023
2.420
2.520
2.389
2.450
1,109,584
+0.04(+1.66%)
Oct 31, 2023
2.370
2.440
2.330
2.410
923,692
+0.02(+0.84%)
Oct 30, 2023
2.330
2.445
2.330
2.390
1,045,940
+0.08(+3.46%)
Oct 27, 2023
2.290
2.440
2.240
2.310
1,032,841
-0.01(-0.43%)
Oct 26, 2023
2.650
2.730
2.305
2.320
6,352,441
-0.05(-2.11%)
Oct 25, 2023
2.410
2.445
2.320
2.370
893,245
+0.01(+0.42%)
Oct 24, 2023
2.180
2.380
2.150
2.360
1,310,899
+0.22(+10.28%)
Oct 23, 2023
2.180
2.270
2.090
2.140
993,218
-0.03(-1.38%)
Oct 20, 2023
2.330
2.330
2.150
2.170
1,197,544
-0.16(-6.87%)
Oct 19, 2023
2.510
2.550
2.330
2.330
1,210,341
-0.19(-7.54%)
Oct 18, 2023
2.650
2.650
2.511
2.520
897,627
-0.12(-4.55%)
Oct 17, 2023
2.750
2.860
2.630
2.640
963,351
-0.11(-4.00%)
Oct 16, 2023
2.680
2.780
2.579
2.750
990,190
+0.09(+3.38%)
Oct 13, 2023
2.660
2.740
2.590
2.660
803,360
+0.05(+1.92%)
Oct 12, 2023
2.860
2.880
2.590
2.610
1,510,671
-0.26(-9.06%)
Oct 11, 2023
2.730
2.890
2.710
2.870
1,972,604
+0.14(+5.13%)
Oct 10, 2023
2.520
2.745
2.520
2.730
1,160,428
+0.17(+6.64%)
Oct 09, 2023
2.500
2.570
2.380
2.560
1,105,346
+0.04(+1.59%)
Oct 06, 2023
2.580
2.580
2.440
2.520
886,580
-0.08(-3.08%)
Oct 05, 2023
2.520
2.630
2.475
2.600
723,305
+0.09(+3.59%)
Oct 04, 2023
2.450
2.520
2.390
2.510
632,392
+0.07(+2.87%)
Oct 03, 2023
2.550
2.560
2.425
2.440
919,503
-0.10(-3.94%)
Oct 02, 2023
2.640
2.650
2.500
2.540
1,235,079
-0.06(-2.31%)
Sep 29, 2023
2.500
2.650
2.500
2.600
984,938
+0.10(+4.00%)
Sep 28, 2023
2.500
2.520
2.420
2.500
745,021
-0.02(-0.79%)
Sep 27, 2023
2.530
2.590
2.510
2.520
604,256
+0.00(+0.00%)
Sep 26, 2023
2.510
2.670
2.490
2.520
825,013
+0.01(+0.40%)
Sep 25, 2023
2.550
2.510
2.490
2.510
574,851
-0.10(-3.83%)
Sep 22, 2023
2.570
2.620
2.510
2.610
665,456
+0.05(+1.95%)
Sep 21, 2023
2.680
2.680
2.560
2.560
686,976
-0.14(-5.19%)
Sep 20, 2023
2.870
2.890
2.700
2.700
746,302
-0.17(-5.92%)
Sep 19, 2023
2.760
2.890
2.660
2.870
1,102,103
+0.16(+5.90%)
Sep 18, 2023
2.920
2.925
2.680
2.710
2,043,045
-0.21(-7.19%)
Sep 15, 2023
2.790
2.959
2.730
2.920
1,983,696
+0.13(+4.66%)
Sep 14, 2023
2.680
2.930
2.649
2.790
2,116,731
+0.12(+4.49%)
Sep 13, 2023
2.640
2.820
2.585
2.670
1,902,205
+0.06(+2.30%)
Sep 12, 2023
2.450
2.640
2.430
2.610
1,450,828
+0.18(+7.41%)
Sep 11, 2023
2.460
2.460
2.410
2.430
403,703
-0.02(-0.82%)
Sep 08, 2023
2.450
2.490
2.410
2.450
607,073
-0.01(-0.41%)
Sep 07, 2023
2.470
2.480
2.420
2.460
790,524
-0.03(-1.20%)
Sep 06, 2023
2.510
2.540
2.400
2.490
836,255
-0.02(-0.80%)
Sep 05, 2023
2.650
2.650
2.510
2.510
584,297
-0.14(-5.28%)
Sep 01, 2023
2.540
2.650
2.540
2.650
918,532
+0.12(+4.74%)
Aug 31, 2023
2.480
2.605
2.475
2.530
765,618
+0.03(+1.20%)
Aug 30, 2023
2.480
2.500
2.385
2.500
654,203
+0.03(+1.21%)
Aug 29, 2023
2.400
2.510
2.368
2.470
747,349
+0.07(+2.92%)
Aug 28, 2023
2.410
2.470
2.340
2.400
1,050,590
+0.00(+0.00%)
Aug 25, 2023
2.460
2.480
2.390
2.400
697,933
-0.05(-2.04%)
Aug 24, 2023
2.560
2.570
2.440
2.450
678,606
-0.10(-3.92%)
Aug 23, 2023
2.580
2.660
2.540
2.550
606,899
-0.03(-1.16%)
Aug 22, 2023
2.570
2.640
2.495
2.580
786,097
+0.02(+0.78%)
Aug 21, 2023
2.670
2.670
2.550
2.560
914,032
-0.09(-3.40%)
Aug 18, 2023
2.690
2.758
2.630
2.650
697,304
-0.04(-1.49%)
Aug 17, 2023
2.740
2.740
2.650
2.690
786,627
-0.03(-1.10%)
Aug 16, 2023
2.800
2.820
2.670
2.720
1,156,919
-0.09(-3.20%)
Aug 15, 2023
2.980
2.980
2.800
2.810
1,316,087
-0.17(-5.70%)
Aug 14, 2023
3.010
3.040
2.851
2.980
1,151,913
-0.03(-1.00%)
Aug 11, 2023
3.050
3.355
3.000
3.010
2,170,715
-0.03(-0.99%)
Aug 10, 2023
3.060
3.290
2.910
3.040
2,252,159
+0.09(+3.05%)
Aug 09, 2023
3.030
3.030
2.890
2.950
1,974,917
-0.06(-1.99%)
Aug 08, 2023
3.050
3.160
2.990
3.010
1,532,128
-0.04(-1.31%)
Aug 07, 2023
3.160
3.160
3.010
3.050
867,797
-0.09(-2.87%)
Aug 04, 2023
3.170
3.240
3.105
3.140
852,198
+0.03(+0.96%)
Aug 03, 2023
3.050
3.160
3.040
3.110
927,419
+0.06(+1.97%)
Aug 02, 2023
3.150
3.150
3.000
3.050
1,005,706
-0.12(-3.79%)
Aug 01, 2023
3.350
3.370
3.150
3.170
1,231,011
-0.14(-4.23%)
Jul 31, 2023
3.300
3.420
3.245
3.310
1,191,466
+0.06(+1.85%)
Jul 28, 2023
3.030
3.280
3.030
3.250
1,973,714
+0.26(+8.70%)
Jul 27, 2023
3.060
3.080
2.980
2.990
961,298
-0.06(-1.97%)
Jul 26, 2023
3.010
3.070
2.950
3.050
1,112,417
+0.05(+1.67%)
Jul 25, 2023
3.070
3.090
2.990
3.000
1,307,730
-0.09(-2.91%)
Jul 24, 2023
3.180
3.205
3.040
3.090
1,177,643
-0.05(-1.59%)
Jul 21, 2023
3.230
3.230
3.090
3.140
1,171,208
-0.04(-1.26%)
Jul 20, 2023
3.190
3.275
3.160
3.180
879,444
-0.02(-0.63%)
Jul 19, 2023
3.190
3.309
3.170
3.200
1,355,050
+0.05(+1.59%)
Jul 18, 2023
3.160
3.250
3.109
3.150
1,161,164
-0.03(-0.94%)
Jul 17, 2023
3.320
3.380
3.160
3.180
1,272,613
-0.10(-3.05%)
Jul 14, 2023
3.360
3.465
3.270
3.280
1,081,247
-0.11(-3.24%)
Jul 13, 2023
3.370
3.425
3.300
3.390
2,268,454
+0.07(+2.11%)
Jul 12, 2023
3.430
3.460
3.310
3.320
1,159,544
-0.06(-1.78%)
Jul 11, 2023
3.420
3.485
3.330
3.380
1,096,488
-0.06(-1.74%)
Jul 10, 2023
3.310
3.450
3.280
3.440
1,390,226
+0.15(+4.56%)
Jul 07, 2023
3.340
3.400
3.275
3.290
851,056
-0.07(-2.08%)
Jul 06, 2023
3.420
3.420
3.200
3.360
1,875,777
-0.04(-1.18%)
Jul 05, 2023
3.480
3.510
3.355
3.400
1,385,708
-0.05(-1.45%)
Jul 03, 2023
3.570
3.580
3.410
3.450
671,117
-0.08(-2.27%)
Jun 30, 2023
3.600
3.630
3.470
3.530
1,285,306
+0.03(+0.86%)
Jun 29, 2023
3.580
3.640
3.490
3.500
1,612,451
-0.09(-2.51%)
Jun 28, 2023
3.730
3.740
3.520
3.590
2,120,236
-0.10(-2.71%)
Jun 27, 2023
3.450
3.710
3.320
3.690
4,065,664
+0.24(+6.96%)
Jun 26, 2023
3.920
3.920
3.450
3.450
3,304,824
-0.46(-11.76%)
Jun 23, 2023
4.180
4.200
3.890
3.910
8,847,191
-0.25(-6.01%)
Jun 22, 2023
4.200
4.300
4.160
4.160
1,282,347
-0.03(-0.72%)
Jun 21, 2023
4.050
4.260
3.980
4.190
2,752,151
+0.11(+2.70%)
Jun 20, 2023
4.040
4.180
4.010
4.080
1,857,516
+0.08(+2.00%)
Jun 16, 2023
4.090
4.110
3.980
4.000
13,917,174
-0.08(-2.08%)
Jun 15, 2023
4.080
4.130
4.000
4.085
1,593,241
-0.83(-16.97%)
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%)
Mar 01, 2023
12.33
12.38
11.79
12.05
1,056,636
-0.54(-4.29%)
Feb 28, 2023
12.00
12.70
11.62
12.59
993,355
+0.76(+6.42%)
Feb 27, 2023
12.06
12.15
11.76
11.83
720,107
-0.15(-1.25%)
Feb 24, 2023
11.79
12.05
11.67
11.98
1,100,715
+0.13(+1.10%)
Feb 23, 2023
11.76
11.99
11.52
11.85
589,266
+0.18(+1.54%)
Feb 22, 2023
11.39
11.76
11.36
11.67
860,854
+0.34(+3.00%)
Feb 21, 2023
11.76
11.85
11.28
11.33
1,143,161
-0.63(-5.27%)
Feb 17, 2023
11.59
12.16
11.59
11.96
791,115
+0.35(+3.01%)
Feb 16, 2023
12.00
12.01
11.52
11.61
1,246,036
-0.38(-3.17%)
Feb 15, 2023
12.26
12.28
11.86
11.99
835,834
-0.39(-3.15%)
Feb 14, 2023
13.16
13.51
12.00
12.38
1,559,989
-0.83(-6.28%)
Feb 13, 2023
13.43
13.56
13.01
13.21
645,572
-0.22(-1.64%)
Feb 10, 2023
14.03
14.06
13.32
13.43
1,010,229
-0.60(-4.28%)
Feb 09, 2023
14.13
14.28
13.76
14.03
681,938
+0.18(+1.30%)
Feb 08, 2023
15.26
15.29
13.61
13.85
1,054,657
-1.32(-8.70%)
Feb 07, 2023
15.32
15.56
14.85
15.17
978,719
-0.06(-0.39%)
Feb 06, 2023
15.10
15.94
15.02
15.23
1,038,808
+0.07(+0.46%)
Feb 03, 2023
14.81
15.95
14.80
15.16
1,200,377
+0.12(+0.80%)
Feb 02, 2023
14.06
15.17
14.06
15.04
1,444,274
+1.26(+9.14%)
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
.