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
)
7.570
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2021
14.05
15.00
13.95
14.99
1,130,477
+0.90(+6.39%)
Aug 30, 2021
14.79
14.96
13.88
14.09
824,184
-0.60(-4.08%)
Aug 27, 2021
14.24
14.90
13.86
14.69
1,154,376
+0.41(+2.87%)
Aug 26, 2021
13.68
14.62
13.39
14.28
1,809,755
+0.48(+3.48%)
Aug 25, 2021
13.15
14.10
13.04
13.80
961,461
+0.54(+4.07%)
Aug 24, 2021
12.98
13.53
12.63
13.26
902,128
+0.18(+1.38%)
Aug 23, 2021
12.73
13.46
12.55
13.08
1,847,015
+0.40(+3.15%)
Aug 20, 2021
11.72
12.80
11.70
12.68
1,311,803
+1.10(+9.50%)
Aug 19, 2021
11.61
11.96
11.52
11.58
783,289
-0.32(-2.69%)
Aug 18, 2021
12.09
12.47
11.87
11.90
861,481
-0.15(-1.24%)
Aug 17, 2021
11.52
12.07
11.42
12.05
823,750
+0.39(+3.34%)
Aug 16, 2021
11.80
11.85
11.04
11.66
1,491,164
-0.36(-3.00%)
Aug 13, 2021
11.93
12.30
11.56
12.02
1,201,938
+0.19(+1.61%)
Aug 12, 2021
11.53
12.00
11.21
11.83
1,914,785
+0.68(+6.10%)
Aug 11, 2021
10.23
11.65
10.04
11.15
1,978,326
+0.27(+2.48%)
Aug 10, 2021
10.40
10.88
9.950
10.88
1,108,084
+0.42(+4.02%)
Aug 09, 2021
10.33
10.67
10.12
10.46
1,184,128
+0.21(+2.05%)
Aug 06, 2021
10.13
10.29
9.850
10.25
673,176
+0.04(+0.39%)
Aug 05, 2021
9.720
10.22
9.640
10.21
694,346
+0.47(+4.83%)
Aug 04, 2021
9.790
10.27
9.610
9.740
1,368,087
-0.01(-0.10%)
Aug 03, 2021
9.200
9.780
9.180
9.750
1,056,680
+0.51(+5.52%)
Aug 02, 2021
9.150
9.409
8.920
9.240
534,321
+0.17(+1.87%)
Jul 30, 2021
9.130
9.480
8.980
9.070
516,390
+0.01(+0.11%)
Jul 29, 2021
9.510
9.510
9.020
9.060
464,629
-0.33(-3.51%)
Jul 28, 2021
9.200
9.530
9.050
9.390
693,245
+0.37(+4.10%)
Jul 27, 2021
9.130
9.264
8.600
9.020
797,726
-0.05(-0.55%)
Jul 26, 2021
8.870
9.404
8.850
9.070
701,945
+0.19(+2.14%)
Jul 23, 2021
9.260
9.290
8.840
8.880
737,864
-0.37(-4.00%)
Jul 22, 2021
9.600
9.630
9.226
9.250
427,138
-0.35(-3.65%)
Jul 21, 2021
9.390
9.690
9.217
9.600
742,549
+0.20(+2.13%)
Jul 20, 2021
9.100
9.410
8.891
9.400
1,360,689
+0.21(+2.29%)
Jul 19, 2021
8.350
9.370
8.343
9.190
1,050,671
+0.40(+4.55%)
Jul 16, 2021
8.670
8.910
8.540
8.790
781,016
+0.17(+1.97%)
Jul 15, 2021
8.550
8.680
8.250
8.620
748,106
+0.10(+1.17%)
Jul 14, 2021
8.620
9.050
8.460
8.520
926,911
-0.08(-0.93%)
Jul 13, 2021
8.830
8.910
8.430
8.600
1,313,499
-0.31(-3.48%)
Jul 12, 2021
9.180
9.311
8.850
8.910
842,389
-0.30(-3.26%)
Jul 09, 2021
9.050
9.250
8.800
9.210
931,161
+0.18(+1.99%)
Jul 08, 2021
8.150
9.070
8.100
9.030
2,284,061
+0.60(+7.12%)
Jul 07, 2021
8.890
8.920
8.300
8.430
2,680,906
-0.44(-4.96%)
Jul 06, 2021
9.190
9.300
8.600
8.870
2,165,627
-0.47(-5.03%)
Jul 02, 2021
9.860
10.10
8.990
9.340
4,036,605
-0.70(-6.97%)
Jul 01, 2021
9.910
10.66
9.840
10.04
5,565,078
+0.19(+1.93%)
Jun 30, 2021
10.70
11.50
9.600
9.850
18,618,384
-6.05(-38.05%)
Jun 29, 2021
16.36
17.26
15.86
15.90
3,550,849
-0.40(-2.45%)
Jun 28, 2021
16.13
16.45
15.76
16.30
903,927
+0.22(+1.37%)
Jun 25, 2021
16.33
16.63
15.63
16.08
5,214,627
-0.12(-0.74%)
Jun 24, 2021
16.14
16.46
15.88
16.20
789,500
+0.01(+0.06%)
Jun 23, 2021
15.75
16.22
15.26
16.19
791,933
+0.63(+4.05%)
Jun 22, 2021
15.61
15.80
15.11
15.56
843,580
-0.08(-0.51%)
Jun 21, 2021
15.85
16.24
15.21
15.64
1,038,425
-0.34(-2.13%)
Jun 18, 2021
15.76
16.44
15.61
15.98
1,709,390
+0.12(+0.76%)
Jun 17, 2021
16.77
17.06
15.55
15.86
2,542,039
-0.55(-3.35%)
Jun 16, 2021
14.44
19.46
14.35
16.41
23,438,744
+2.28(+16.14%)
Jun 15, 2021
14.41
15.44
13.99
14.13
1,356,135
-0.13(-0.91%)
Jun 14, 2021
14.46
14.76
14.06
14.26
779,426
-0.11(-0.77%)
Jun 11, 2021
14.10
14.50
13.79
14.37
816,022
+0.29(+2.06%)
Jun 10, 2021
15.16
16.00
13.76
14.08
1,415,026
-1.05(-6.94%)
Jun 09, 2021
14.00
16.70
14.00
15.13
2,887,356
+1.19(+8.54%)
Jun 08, 2021
13.68
13.95
12.93
13.94
739,576
+0.54(+4.03%)
Jun 07, 2021
13.10
13.71
13.03
13.40
1,296,903
+0.45(+3.47%)
Jun 04, 2021
13.00
13.05
12.69
12.95
447,007
+0.03(+0.23%)
Jun 03, 2021
12.98
13.14
12.79
12.92
539,747
-0.22(-1.67%)
Jun 02, 2021
13.16
13.25
12.63
13.14
1,309,980
+0.68(+5.46%)
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
.