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
)
6.970
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2019
3.300
3.320
3.160
3.190
264,246
-0.13(-3.92%)
Jan 30, 2019
3.070
3.340
2.920
3.320
502,369
+0.27(+8.85%)
Jan 29, 2019
3.370
3.390
2.950
3.050
883,763
-0.15(-4.69%)
Jan 28, 2019
3.400
3.402
2.850
3.200
753,733
-0.21(-6.16%)
Jan 25, 2019
3.400
3.540
3.350
3.410
700,700
-0.01(-0.29%)
Jan 24, 2019
3.250
3.650
3.240
3.420
1,416,275
+0.09(+2.70%)
Jan 23, 2019
3.300
3.590
3.100
3.330
2,077,361
-0.04(-1.19%)
Jan 22, 2019
2.900
3.450
2.750
3.370
2,695,535
+0.46(+15.81%)
Jan 18, 2019
3.080
3.090
2.870
2.910
264,500
-0.19(-6.13%)
Jan 17, 2019
3.170
3.190
2.910
3.100
415,658
-0.05(-1.59%)
Jan 16, 2019
2.790
3.400
2.780
3.150
2,459,093
+0.41(+14.96%)
Jan 15, 2019
2.660
2.920
2.610
2.740
492,948
+0.08(+3.01%)
Jan 14, 2019
2.650
2.680
2.510
2.660
116,126
-0.02(-0.75%)
Jan 11, 2019
2.690
2.800
2.660
2.680
130,800
-0.12(-4.29%)
Jan 10, 2019
2.760
2.840
2.710
2.800
131,060
-0.10(-3.44%)
Jan 09, 2019
2.860
2.860
2.750
2.900
142,439
+0.10(+3.57%)
Jan 08, 2019
2.900
2.920
2.610
2.800
247,268
-0.05(-1.75%)
Jan 07, 2019
2.650
2.900
2.580
2.850
417,656
+0.23(+8.78%)
Jan 04, 2019
2.440
2.650
2.430
2.620
302,500
+0.08(+3.15%)
Jan 03, 2019
2.580
2.730
2.210
2.540
406,597
-0.06(-2.31%)
Jan 02, 2019
2.100
2.650
2.090
2.600
778,155
+0.54(+26.21%)
Dec 31, 2018
1.890
2.100
1.850
2.060
299,900
+0.22(+11.96%)
Dec 28, 2018
1.850
1.900
1.800
1.840
280,400
+0.03(+1.66%)
Dec 27, 2018
1.890
1.910
1.780
1.810
145,903
-0.09(-4.74%)
Dec 26, 2018
1.720
1.930
1.720
1.900
255,921
+0.18(+10.47%)
Dec 24, 2018
1.800
1.860
1.700
1.720
171,900
-0.14(-7.53%)
Dec 21, 2018
1.960
2.010
1.700
1.860
427,800
-0.08(-4.12%)
Dec 20, 2018
2.080
2.107
1.940
1.940
336,736
-0.14(-6.73%)
Dec 19, 2018
2.170
2.210
2.070
2.080
277,870
-0.08(-3.70%)
Dec 18, 2018
2.200
2.400
2.090
2.160
803,144
-0.03(-1.37%)
Dec 17, 2018
2.150
2.570
2.090
2.190
407,805
+0.04(+1.86%)
Dec 14, 2018
2.340
2.400
2.000
2.150
606,200
-0.26(-10.79%)
Dec 13, 2018
2.950
2.990
2.330
2.410
1,532,415
-0.64(-20.98%)
Dec 12, 2018
3.050
3.120
3.000
3.050
171,285
+0.00(+0.00%)
Dec 11, 2018
3.130
3.130
3.000
3.050
197,107
-0.03(-0.97%)
Dec 10, 2018
3.180
3.230
3.010
3.080
243,563
-0.11(-3.45%)
Dec 07, 2018
3.200
3.260
3.150
3.190
133,400
-0.01(-0.31%)
Dec 06, 2018
3.170
3.290
3.120
3.200
229,763
-0.05(-1.54%)
Dec 04, 2018
3.410
3.480
3.220
3.250
340,200
-0.24(-6.88%)
Dec 03, 2018
3.670
3.790
3.320
3.490
521,731
-0.10(-2.79%)
Nov 30, 2018
3.420
3.740
3.360
3.590
1,078,300
+0.19(+5.59%)
Nov 29, 2018
3.270
3.410
3.250
3.400
129,512
+0.09(+2.72%)
Nov 28, 2018
3.250
3.590
3.240
3.310
451,344
+0.04(+1.22%)
Nov 27, 2018
3.160
3.380
3.160
3.270
240,117
-0.14(-4.11%)
Nov 26, 2018
3.250
3.520
3.230
3.410
449,561
+0.20(+6.23%)
Nov 23, 2018
3.110
3.335
3.110
3.210
255,700
-0.13(-3.89%)
Nov 21, 2018
3.340
3.340
3.340
0
+0.30(+9.87%)
Nov 20, 2018
3.120
3.130
2.850
3.040
277,750
-0.11(-3.49%)
Nov 19, 2018
3.170
3.240
3.100
3.150
142,999
-0.05(-1.56%)
Nov 16, 2018
3.250
3.320
3.120
3.200
168,300
-0.08(-2.44%)
Nov 15, 2018
3.260
3.390
3.140
3.280
144,848
+0.00(+0.00%)
Nov 14, 2018
3.400
3.530
2.900
3.280
617,867
-0.12(-3.53%)
Nov 13, 2018
3.530
3.580
3.300
3.400
273,230
-0.12(-3.41%)
Nov 12, 2018
3.740
3.790
3.280
3.520
553,649
-0.19(-5.12%)
Nov 09, 2018
3.940
3.940
3.630
3.710
646,100
-0.20(-5.12%)
Nov 08, 2018
3.980
4.090
3.900
3.910
211,328
-0.11(-2.74%)
Nov 07, 2018
4.020
4.140
3.980
4.020
257,237
+0.05(+1.26%)
Nov 06, 2018
3.980
4.150
3.950
3.970
206,125
-0.02(-0.50%)
Nov 05, 2018
3.980
4.230
3.940
3.990
445,839
-0.01(-0.25%)
Nov 02, 2018
4.050
4.080
3.750
4.000
514,400
+0.00(+0.00%)
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
.