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 (%)
Nov 29, 2019
1.690
1.839
1.660
1.820
95,100
+0.16(+9.64%)
Nov 27, 2019
1.650
1.680
1.620
1.660
80,800
+0.01(+0.61%)
Nov 26, 2019
1.650
1.660
1.610
1.650
111,020
+0.00(+0.00%)
Nov 25, 2019
1.610
1.660
1.580
1.650
98,189
+0.03(+1.85%)
Nov 22, 2019
1.660
1.670
1.620
1.620
83,300
-0.05(-2.99%)
Nov 21, 2019
1.570
1.680
1.570
1.670
301,284
+0.12(+7.74%)
Nov 20, 2019
1.540
1.630
1.530
1.550
149,373
+0.02(+1.31%)
Nov 19, 2019
1.530
1.570
1.510
1.530
167,963
-0.03(-1.92%)
Nov 18, 2019
1.650
1.660
1.530
1.560
192,017
-0.05(-3.11%)
Nov 15, 2019
1.600
1.650
1.580
1.610
181,200
+0.00(+0.00%)
Nov 14, 2019
1.700
1.700
1.521
1.610
573,769
-0.15(-8.52%)
Nov 13, 2019
1.780
1.800
1.750
1.760
128,975
+0.01(+0.57%)
Nov 12, 2019
1.790
1.840
1.750
1.750
77,380
-0.03(-1.69%)
Nov 11, 2019
1.820
1.829
1.750
1.780
121,114
-0.06(-3.26%)
Nov 08, 2019
1.850
1.860
1.820
1.840
73,700
-0.02(-0.89%)
Nov 07, 2019
1.870
1.880
1.830
1.857
66,011
-0.01(-0.72%)
Nov 06, 2019
1.920
1.920
1.860
1.870
91,231
-0.05(-2.60%)
Nov 05, 2019
1.950
1.950
1.910
1.920
57,085
-0.01(-0.52%)
Nov 04, 2019
1.940
1.959
1.900
1.930
45,980
-0.02(-1.03%)
Nov 01, 2019
1.930
1.970
1.900
1.950
50,100
+0.04(+2.09%)
Oct 31, 2019
1.970
1.980
1.900
1.910
89,828
-0.04(-2.05%)
Oct 30, 2019
2.000
2.000
1.950
1.950
47,663
-0.03(-1.52%)
Oct 29, 2019
2.020
2.020
1.980
1.980
24,233
-0.04(-1.98%)
Oct 28, 2019
1.980
2.030
1.980
2.020
24,871
+0.04(+2.02%)
Oct 25, 2019
2.000
2.015
1.950
1.980
53,000
-0.02(-1.00%)
Oct 24, 2019
2.020
2.040
1.990
2.000
20,680
-0.02(-0.99%)
Oct 23, 2019
2.010
2.040
1.960
2.020
49,969
+0.01(+0.50%)
Oct 22, 2019
2.000
2.040
1.950
2.010
48,536
+0.03(+1.52%)
Oct 21, 2019
2.020
2.040
1.980
1.980
46,119
-0.04(-1.98%)
Oct 18, 2019
2.000
2.030
1.960
2.020
36,700
+0.03(+1.51%)
Oct 17, 2019
2.040
2.040
1.950
1.990
54,314
-0.04(-1.97%)
Oct 16, 2019
2.060
2.080
1.980
2.030
123,752
-0.02(-0.98%)
Oct 15, 2019
1.960
2.050
1.950
2.050
93,502
+0.08(+4.06%)
Oct 14, 2019
1.950
1.970
1.940
1.970
27,255
+0.01(+0.53%)
Oct 11, 2019
1.930
1.980
1.900
1.960
46,000
+0.06(+3.14%)
Oct 10, 2019
1.920
1.958
1.900
1.900
53,821
-0.02(-1.04%)
Oct 09, 2019
1.930
1.960
1.910
1.920
40,669
-0.01(-0.52%)
Oct 08, 2019
1.910
1.980
1.870
1.930
232,181
+0.03(+1.58%)
Oct 07, 2019
1.910
1.960
1.890
1.900
52,628
+0.00(+0.00%)
Oct 04, 2019
1.900
1.970
1.900
1.900
132,500
+0.02(+1.06%)
Oct 03, 2019
1.870
1.910
1.850
1.880
67,107
-0.01(-0.53%)
Oct 02, 2019
1.910
1.950
1.890
1.890
62,045
-0.01(-0.53%)
Oct 01, 2019
1.960
1.990
1.900
1.900
166,878
-0.05(-2.56%)
Sep 30, 2019
1.930
2.010
1.910
1.950
119,433
+0.00(+0.00%)
Sep 27, 2019
2.000
2.040
1.920
1.950
165,500
-0.05(-2.50%)
Sep 26, 2019
2.010
2.110
1.950
2.000
238,219
-0.01(-0.50%)
Sep 25, 2019
2.050
2.080
2.010
2.010
87,780
-0.02(-0.99%)
Sep 24, 2019
2.060
2.070
2.010
2.030
113,778
-0.06(-2.87%)
Sep 23, 2019
2.080
2.110
2.070
2.090
73,030
-0.02(-0.95%)
Sep 20, 2019
2.020
2.140
2.020
2.110
120,500
+0.07(+3.43%)
Sep 19, 2019
2.100
2.170
2.020
2.040
106,242
-0.06(-2.86%)
Sep 18, 2019
2.180
2.220
2.100
2.100
97,879
-0.07(-3.23%)
Sep 17, 2019
2.220
2.270
2.160
2.170
106,261
-0.05(-2.25%)
Sep 16, 2019
2.200
2.290
2.170
2.220
234,103
-0.03(-1.33%)
Sep 13, 2019
2.240
2.250
2.160
2.250
77,800
+0.10(+4.65%)
Sep 12, 2019
2.230
2.250
2.150
2.150
67,997
-0.05(-2.27%)
Sep 11, 2019
2.240
2.270
2.160
2.200
198,433
+0.00(+0.00%)
Sep 10, 2019
2.130
2.290
2.100
2.200
218,324
+0.07(+3.29%)
Sep 09, 2019
2.050
2.130
2.050
2.130
149,702
+0.11(+5.45%)
Sep 06, 2019
2.170
2.170
2.020
2.020
152,800
-0.04(-1.94%)
Sep 05, 2019
2.150
2.160
2.050
2.060
161,458
-0.04(-1.90%)
Sep 04, 2019
2.120
2.150
2.080
2.100
65,590
+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
.