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 (%)
May 31, 2019
2.420
2.450
2.360
2.430
152,100
+0.00(+0.00%)
May 30, 2019
2.490
2.500
2.420
2.430
124,482
-0.06(-2.41%)
May 29, 2019
2.510
2.570
2.460
2.490
133,677
-0.07(-2.73%)
May 28, 2019
2.490
2.590
2.460
2.560
200,157
+0.05(+1.99%)
May 24, 2019
2.470
2.520
2.390
2.510
143,800
+0.08(+3.29%)
May 23, 2019
2.440
2.470
2.360
2.430
144,270
-0.01(-0.41%)
May 22, 2019
2.520
2.560
2.420
2.440
202,812
-0.10(-3.94%)
May 21, 2019
2.460
2.580
2.440
2.540
147,299
+0.09(+3.67%)
May 20, 2019
2.410
2.540
2.360
2.450
244,959
+0.00(+0.00%)
May 17, 2019
2.570
2.581
2.400
2.450
228,600
-0.16(-6.13%)
May 16, 2019
2.640
2.680
2.560
2.610
204,851
-0.03(-1.14%)
May 15, 2019
2.700
2.730
2.530
2.640
255,083
+0.01(+0.38%)
May 14, 2019
2.550
2.700
2.550
2.630
201,864
+0.06(+2.33%)
May 13, 2019
2.740
2.770
2.280
2.570
510,972
-0.20(-7.22%)
May 10, 2019
2.860
2.882
2.700
2.770
377,100
-0.09(-3.15%)
May 09, 2019
2.930
2.950
2.810
2.860
339,938
-0.13(-4.35%)
May 08, 2019
2.900
3.080
2.850
2.990
531,469
+0.05(+1.70%)
May 07, 2019
2.990
3.043
2.900
2.940
164,852
-0.10(-3.29%)
May 06, 2019
2.850
3.060
2.840
3.040
338,897
+0.10(+3.40%)
May 03, 2019
2.880
2.950
2.867
2.940
330,900
+0.05(+1.73%)
May 02, 2019
2.850
2.920
2.810
2.890
254,093
+0.01(+0.35%)
May 01, 2019
2.870
2.930
2.800
2.880
223,875
+0.02(+0.70%)
Apr 30, 2019
2.920
2.980
2.800
2.860
363,621
-0.10(-3.38%)
Apr 29, 2019
2.820
2.990
2.790
2.960
673,178
+0.15(+5.34%)
Apr 26, 2019
2.690
2.840
2.670
2.810
269,900
+0.08(+2.93%)
Apr 25, 2019
2.680
2.780
2.660
2.730
236,224
+0.02(+0.74%)
Apr 24, 2019
2.680
2.760
2.640
2.710
294,249
+0.03(+1.12%)
Apr 23, 2019
2.680
2.780
2.620
2.680
483,085
-0.03(-1.11%)
Apr 22, 2019
2.750
2.790
2.650
2.710
477,729
-0.03(-1.09%)
Apr 18, 2019
2.800
2.837
2.650
2.740
662,000
-0.08(-2.84%)
Apr 17, 2019
3.000
3.000
2.800
2.820
823,775
-0.16(-5.37%)
Apr 16, 2019
3.040
3.080
2.910
2.980
568,207
-0.02(-0.67%)
Apr 15, 2019
3.180
3.180
2.940
3.000
764,357
-0.18(-5.66%)
Apr 12, 2019
3.450
3.480
3.140
3.180
1,511,000
-0.22(-6.47%)
Apr 11, 2019
3.380
3.530
3.160
3.400
1,729,533
+0.10(+3.03%)
Apr 10, 2019
3.170
3.300
3.030
3.300
1,243,050
+0.13(+4.10%)
Apr 09, 2019
3.250
3.260
3.130
3.170
670,438
-0.05(-1.55%)
Apr 08, 2019
3.140
3.300
3.130
3.220
769,867
+0.13(+4.21%)
Apr 05, 2019
3.000
3.170
3.000
3.090
630,700
-0.08(-2.52%)
Apr 04, 2019
3.060
3.220
3.010
3.170
870,659
+0.09(+2.92%)
Apr 03, 2019
2.980
3.140
2.930
3.080
832,752
+0.08(+2.67%)
Apr 02, 2019
3.040
3.060
2.900
3.000
1,133,439
-0.25(-7.69%)
Apr 01, 2019
2.960
3.340
2.900
3.250
1,676,583
+0.35(+12.07%)
Mar 29, 2019
3.010
3.020
2.900
2.900
659,100
-0.13(-4.29%)
Mar 28, 2019
2.950
3.040
2.910
3.030
591,405
+0.04(+1.34%)
Mar 27, 2019
2.940
3.020
2.820
2.990
575,490
+0.04(+1.36%)
Mar 26, 2019
2.930
3.070
2.830
2.950
875,375
+0.04(+1.37%)
Mar 25, 2019
2.890
2.920
2.770
2.910
567,576
+0.07(+2.46%)
Mar 22, 2019
2.940
3.080
2.810
2.840
1,271,900
-0.16(-5.33%)
Mar 21, 2019
2.979
3.080
2.870
3.000
1,179,203
-0.03(-0.99%)
Mar 20, 2019
3.160
3.320
2.980
3.030
2,796,177
-0.29(-8.73%)
Mar 19, 2019
3.990
4.050
3.230
3.320
20,676,242
+0.43(+14.88%)
Mar 18, 2019
2.690
2.970
2.630
2.890
765,681
+0.19(+7.04%)
Mar 15, 2019
2.750
2.817
2.680
2.700
683,300
-0.05(-1.82%)
Mar 14, 2019
2.750
2.930
2.720
2.750
934,926
-0.10(-3.51%)
Mar 13, 2019
2.780
3.150
2.700
2.850
2,875,445
+0.09(+3.26%)
Mar 12, 2019
2.780
2.860
2.660
2.760
1,044,476
-0.02(-0.72%)
Mar 11, 2019
2.850
2.950
2.730
2.780
966,311
-0.10(-3.47%)
Mar 08, 2019
3.630
3.750
2.610
2.880
7,264,000
-1.66(-36.56%)
Mar 07, 2019
3.780
5.940
3.370
4.540
31,324,522
+1.52(+50.33%)
Mar 06, 2019
2.690
3.060
2.530
3.020
1,194,104
+0.33(+12.27%)
Mar 05, 2019
2.680
2.770
2.670
2.690
71,810
+0.03(+1.13%)
Mar 04, 2019
2.710
2.816
2.650
2.660
88,727
-0.05(-1.85%)
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
.