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
)
7.070
+0.520 (+7.94%)
Official Closing Price
Updated: 4:15 PM EDT, May 1, 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 (%)
Dec 29, 2023
11.62
11.88
10.67
11.25
9,190,246
-0.37(-3.18%)
Dec 28, 2023
11.31
12.51
10.91
11.62
15,045,779
+0.27(+2.38%)
Dec 27, 2023
11.55
12.13
10.43
11.35
15,523,919
+0.38(+3.46%)
Dec 26, 2023
9.540
11.07
9.510
10.97
15,350,975
+1.70(+18.34%)
Dec 22, 2023
8.000
9.420
7.920
9.270
15,023,889
+1.38(+17.49%)
Dec 21, 2023
8.240
8.420
7.400
7.890
8,969,768
-0.09(-1.13%)
Dec 20, 2023
8.030
8.575
7.770
7.980
9,809,322
-0.18(-2.21%)
Dec 19, 2023
8.350
8.800
7.840
8.160
13,187,488
-0.14(-1.69%)
Dec 18, 2023
7.640
8.330
7.310
8.300
15,024,150
+0.63(+8.21%)
Dec 15, 2023
6.980
7.870
6.810
7.670
14,736,000
+0.67(+9.57%)
Dec 14, 2023
6.530
7.150
6.340
7.000
11,964,382
+0.48(+7.36%)
Dec 13, 2023
5.950
6.530
5.560
6.520
14,409,417
+0.58(+9.76%)
Dec 12, 2023
5.130
5.980
4.710
5.940
15,101,567
+0.74(+14.23%)
Dec 11, 2023
6.720
6.820
5.120
5.200
22,022,748
-1.28(-19.75%)
Dec 08, 2023
6.510
7.410
6.370
6.480
28,143,048
-0.10(-1.52%)
Dec 07, 2023
6.860
8.630
6.360
6.580
57,667,352
-0.30(-4.36%)
Dec 06, 2023
5.710
7.615
5.530
6.880
54,887,108
+1.71(+33.08%)
Dec 05, 2023
4.550
5.200
4.290
5.170
19,006,004
+0.54(+11.66%)
Dec 04, 2023
4.100
5.370
4.060
4.630
52,869,652
+1.06(+29.69%)
Dec 01, 2023
5.740
5.870
3.520
3.570
101,190,440
+0.41(+12.97%)
Nov 30, 2023
3.170
3.350
3.160
3.160
5,053,851
+0.03(+0.96%)
Nov 29, 2023
3.110
3.390
3.105
3.130
1,640,031
+0.02(+0.64%)
Nov 28, 2023
3.020
3.130
2.890
3.110
1,398,014
+0.05(+1.63%)
Nov 27, 2023
2.830
3.060
2.760
3.060
2,679,025
+0.25(+8.90%)
Nov 24, 2023
2.500
2.835
2.500
2.810
1,338,707
+0.25(+9.77%)
Nov 22, 2023
2.570
2.605
2.482
2.560
746,383
+0.02(+0.79%)
Nov 21, 2023
2.600
2.689
2.540
2.540
650,545
-0.09(-3.42%)
Nov 20, 2023
2.420
2.660
2.410
2.630
1,281,989
+0.19(+7.79%)
Nov 17, 2023
2.400
2.455
2.380
2.440
632,972
+0.08(+3.39%)
Nov 16, 2023
2.480
2.490
2.342
2.360
777,793
-0.08(-3.28%)
Nov 15, 2023
2.420
2.605
2.380
2.440
1,039,025
+0.03(+1.24%)
Nov 14, 2023
2.340
2.590
2.340
2.410
2,073,113
-0.03(-1.23%)
Nov 13, 2023
2.500
2.500
2.315
2.440
2,014,864
-0.06(-2.40%)
Nov 10, 2023
2.510
2.510
2.370
2.500
777,044
+0.05(+2.04%)
Nov 09, 2023
2.710
2.760
2.430
2.450
1,228,517
-0.25(-9.26%)
Nov 08, 2023
2.690
2.855
2.660
2.700
1,374,462
+0.00(+0.00%)
Nov 07, 2023
2.760
2.760
2.500
2.700
1,635,008
+0.03(+1.12%)
Nov 06, 2023
2.700
2.735
2.620
2.670
996,856
-0.07(-2.55%)
Nov 03, 2023
2.570
2.760
2.570
2.740
1,196,044
+0.18(+7.03%)
Nov 02, 2023
2.470
2.600
2.440
2.560
1,028,023
+0.11(+4.49%)
Nov 01, 2023
2.420
2.520
2.389
2.450
1,109,584
+0.04(+1.66%)
Oct 31, 2023
2.370
2.440
2.330
2.410
923,692
+0.02(+0.84%)
Oct 30, 2023
2.330
2.445
2.330
2.390
1,045,940
+0.08(+3.46%)
Oct 27, 2023
2.290
2.440
2.240
2.310
1,032,841
-0.01(-0.43%)
Oct 26, 2023
2.650
2.730
2.305
2.320
6,352,441
-0.05(-2.11%)
Oct 25, 2023
2.410
2.445
2.320
2.370
893,245
+0.01(+0.42%)
Oct 24, 2023
2.180
2.380
2.150
2.360
1,310,899
+0.22(+10.28%)
Oct 23, 2023
2.180
2.270
2.090
2.140
993,218
-0.03(-1.38%)
Oct 20, 2023
2.330
2.330
2.150
2.170
1,197,544
-0.16(-6.87%)
Oct 19, 2023
2.510
2.550
2.330
2.330
1,210,341
-0.19(-7.54%)
Oct 18, 2023
2.650
2.650
2.511
2.520
897,627
-0.12(-4.55%)
Oct 17, 2023
2.750
2.860
2.630
2.640
963,351
-0.11(-4.00%)
Oct 16, 2023
2.680
2.780
2.579
2.750
990,190
+0.09(+3.38%)
Oct 13, 2023
2.660
2.740
2.590
2.660
803,360
+0.05(+1.92%)
Oct 12, 2023
2.860
2.880
2.590
2.610
1,510,671
-0.26(-9.06%)
Oct 11, 2023
2.730
2.890
2.710
2.870
1,972,604
+0.14(+5.13%)
Oct 10, 2023
2.520
2.745
2.520
2.730
1,160,428
+0.17(+6.64%)
Oct 09, 2023
2.500
2.570
2.380
2.560
1,105,346
+0.04(+1.59%)
Oct 06, 2023
2.580
2.580
2.440
2.520
886,580
-0.08(-3.08%)
Oct 05, 2023
2.520
2.630
2.475
2.600
723,305
+0.09(+3.59%)
Oct 04, 2023
2.450
2.520
2.390
2.510
632,392
+0.07(+2.87%)
Oct 03, 2023
2.550
2.560
2.425
2.440
919,503
-0.10(-3.94%)
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
.