Altimmune Inc (NQ: ALT )

6.740 -0.020 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.