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
)
7.300
+0.110 (+1.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2020
1.760
1.810
1.690
1.720
298,300
-0.05(-2.82%)
Jan 30, 2020
1.800
1.840
1.740
1.770
117,320
-0.04(-2.21%)
Jan 29, 2020
1.820
1.850
1.750
1.810
185,187
-0.02(-1.09%)
Jan 28, 2020
1.870
1.890
1.760
1.830
157,335
-0.02(-1.08%)
Jan 27, 2020
1.900
1.930
1.822
1.850
193,603
-0.06(-3.14%)
Jan 24, 2020
1.980
1.980
1.900
1.910
348,900
-0.10(-4.98%)
Jan 23, 2020
2.080
2.150
1.910
2.010
1,668,455
-0.02(-0.99%)
Jan 22, 2020
1.970
2.060
1.880
2.030
1,221,475
+0.01(+0.50%)
Jan 21, 2020
1.940
2.200
1.870
2.020
1,522,560
+0.18(+9.78%)
Jan 17, 2020
1.840
1.870
1.830
1.840
57,500
+0.02(+0.91%)
Jan 16, 2020
1.790
1.840
1.790
1.823
78,622
+0.02(+1.30%)
Jan 15, 2020
1.780
1.810
1.770
1.800
43,218
+0.03(+1.69%)
Jan 14, 2020
1.760
1.824
1.760
1.770
52,212
-0.01(-0.56%)
Jan 13, 2020
1.780
1.820
1.710
1.780
71,029
-0.07(-3.78%)
Jan 10, 2020
1.870
1.880
1.810
1.850
72,600
-0.02(-1.07%)
Jan 09, 2020
1.910
1.920
1.860
1.870
56,128
-0.01(-0.53%)
Jan 08, 2020
1.960
1.970
1.880
1.880
52,222
-0.07(-3.59%)
Jan 07, 2020
1.970
1.970
1.940
1.950
60,151
+0.00(+0.00%)
Jan 06, 2020
1.940
1.950
1.910
1.950
55,108
+0.03(+1.56%)
Jan 03, 2020
1.920
1.950
1.891
1.920
136,700
+0.00(+0.00%)
Jan 02, 2020
1.890
1.930
1.880
1.920
124,056
+0.03(+1.59%)
Dec 31, 2019
1.780
1.920
1.780
1.890
343,600
+0.09(+5.00%)
Dec 30, 2019
1.820
1.830
1.770
1.800
160,783
+0.00(+0.00%)
Dec 27, 2019
1.760
1.830
1.760
1.800
263,200
+0.01(+0.56%)
Dec 26, 2019
1.770
1.830
1.770
1.790
66,780
+0.02(+1.13%)
Dec 24, 2019
1.780
1.810
1.770
1.770
70,200
+0.00(+0.00%)
Dec 23, 2019
1.760
1.810
1.730
1.770
129,932
+0.01(+0.57%)
Dec 20, 2019
1.770
1.830
1.740
1.760
101,500
-0.02(-1.12%)
Dec 19, 2019
1.790
1.795
1.710
1.780
118,671
+0.07(+4.09%)
Dec 18, 2019
1.730
1.780
1.710
1.710
40,436
-0.03(-1.72%)
Dec 17, 2019
1.730
1.750
1.705
1.740
80,677
+0.00(+0.00%)
Dec 16, 2019
1.730
1.800
1.710
1.740
75,550
+0.02(+1.16%)
Dec 13, 2019
1.790
1.850
1.710
1.720
141,500
-0.07(-3.91%)
Dec 12, 2019
1.820
1.880
1.790
1.790
112,809
-0.06(-3.24%)
Dec 11, 2019
1.830
1.900
1.760
1.850
109,172
+0.02(+1.09%)
Dec 10, 2019
1.850
1.900
1.810
1.830
64,142
-0.01(-0.54%)
Dec 09, 2019
1.890
1.930
1.810
1.840
138,698
-0.04(-2.13%)
Dec 06, 2019
1.840
1.920
1.830
1.880
115,200
+0.05(+2.73%)
Dec 05, 2019
2.210
2.240
1.830
1.830
746,267
-0.31(-14.49%)
Dec 04, 2019
2.150
2.220
2.100
2.140
171,436
-0.01(-0.47%)
Dec 03, 2019
1.950
2.150
1.930
2.150
296,823
+0.21(+10.82%)
Dec 02, 2019
1.900
1.940
1.850
1.940
189,352
+0.12(+6.59%)
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%)
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
.