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 (%)
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
3.290
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%)
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
.