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
)
7.430
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2020
9.990
11.04
9.900
10.71
1,672,160
+0.29(+2.78%)
Jun 29, 2020
12.00
12.74
9.660
10.42
5,811,175
-0.18(-1.70%)
Jun 26, 2020
10.91
11.20
9.870
10.60
6,409,200
+1.41(+15.34%)
Jun 25, 2020
8.350
9.480
8.060
9.190
2,908,970
+0.81(+9.67%)
Jun 24, 2020
8.350
8.440
8.000
8.380
1,263,074
+0.03(+0.36%)
Jun 23, 2020
8.250
8.440
7.930
8.350
1,409,520
+0.17(+2.08%)
Jun 22, 2020
8.000
8.460
7.820
8.180
3,026,953
+0.78(+10.54%)
Jun 19, 2020
7.450
7.490
7.120
7.400
800,400
+0.10(+1.37%)
Jun 18, 2020
7.550
7.550
6.880
7.300
1,043,900
-0.12(-1.62%)
Jun 17, 2020
7.750
8.050
7.350
7.420
871,927
-0.33(-4.26%)
Jun 16, 2020
7.900
8.180
7.540
7.750
1,616,067
+0.07(+0.91%)
Jun 15, 2020
7.350
7.790
7.130
7.680
2,930,962
+0.14(+1.86%)
Jun 12, 2020
7.110
8.025
7.110
7.540
2,255,600
+0.43(+6.05%)
Jun 11, 2020
5.880
7.450
5.750
7.110
2,756,333
+1.06(+17.52%)
Jun 10, 2020
6.510
6.560
5.710
6.050
1,318,485
-0.42(-6.49%)
Jun 09, 2020
6.660
6.850
6.450
6.470
1,154,826
-0.48(-6.91%)
Jun 08, 2020
7.320
7.380
6.500
6.950
1,974,846
-0.61(-8.07%)
Jun 05, 2020
7.410
7.950
7.060
7.560
1,606,800
+0.01(+0.13%)
Jun 04, 2020
8.170
8.570
7.070
7.550
2,717,620
-0.78(-9.36%)
Jun 03, 2020
9.000
9.050
8.280
8.330
1,589,902
-0.62(-6.93%)
Jun 02, 2020
8.410
9.090
8.050
8.950
1,959,231
+0.31(+3.59%)
Jun 01, 2020
9.380
9.530
8.560
8.640
3,280,857
-0.64(-6.90%)
May 29, 2020
9.080
9.480
8.555
9.280
4,298,300
+1.10(+13.45%)
May 28, 2020
7.680
9.150
7.550
8.180
3,344,268
+0.09(+1.11%)
May 27, 2020
8.400
8.400
6.170
8.090
6,694,687
-0.33(-3.92%)
May 26, 2020
7.660
10.68
7.460
8.420
36,439,688
+1.47(+21.15%)
May 22, 2020
6.000
7.000
5.950
6.950
5,003,700
+0.87(+14.31%)
May 21, 2020
6.160
6.460
5.750
6.080
3,662,593
+0.02(+0.33%)
May 20, 2020
5.200
6.690
5.170
6.060
12,296,307
+1.13(+22.92%)
May 19, 2020
4.700
5.350
4.580
4.930
2,832,433
+0.43(+9.56%)
May 18, 2020
4.590
4.670
4.360
4.500
1,733,475
+0.02(+0.45%)
May 15, 2020
4.330
4.710
4.270
4.480
2,714,500
-0.01(-0.22%)
May 14, 2020
5.100
5.740
4.420
4.490
21,062,420
+0.36(+8.72%)
May 13, 2020
3.750
4.450
3.650
4.130
5,806,306
+0.43(+11.62%)
May 12, 2020
3.250
3.860
3.250
3.700
2,969,249
+0.55(+17.46%)
May 11, 2020
3.150
3.180
3.050
3.150
460,785
+0.04(+1.29%)
May 08, 2020
3.170
3.170
3.030
3.110
528,500
-0.01(-0.32%)
May 07, 2020
3.140
3.150
3.050
3.120
353,337
+0.02(+0.65%)
May 06, 2020
3.130
3.140
3.010
3.100
407,892
-0.04(-1.27%)
May 05, 2020
3.180
3.210
3.080
3.140
381,381
-0.01(-0.32%)
May 04, 2020
3.000
3.180
2.910
3.150
508,363
+0.19(+6.42%)
May 01, 2020
3.040
3.040
2.880
2.960
601,400
-0.09(-2.95%)
Apr 30, 2020
3.070
3.070
2.950
3.050
419,666
+0.01(+0.33%)
Apr 29, 2020
3.160
3.160
2.970
3.040
568,181
-0.05(-1.62%)
Apr 28, 2020
3.220
3.240
3.010
3.090
417,445
-0.07(-2.22%)
Apr 27, 2020
3.260
3.280
3.100
3.160
425,149
+0.00(+0.00%)
Apr 24, 2020
3.100
3.230
3.030
3.160
664,400
+0.07(+2.27%)
Apr 23, 2020
3.080
3.180
3.030
3.090
306,138
+0.02(+0.65%)
Apr 22, 2020
3.250
3.290
3.050
3.070
367,840
-0.10(-3.15%)
Apr 21, 2020
3.230
3.300
3.070
3.170
579,360
-0.06(-1.86%)
Apr 20, 2020
3.300
3.350
3.180
3.230
433,374
-0.09(-2.71%)
Apr 17, 2020
3.500
3.500
3.290
3.320
474,400
-0.14(-4.05%)
Apr 16, 2020
3.500
3.600
3.310
3.460
1,251,991
+0.05(+1.47%)
Apr 15, 2020
3.170
3.420
3.130
3.410
579,685
+0.16(+4.92%)
Apr 14, 2020
3.380
3.410
3.210
3.250
371,654
-0.01(-0.31%)
Apr 13, 2020
3.160
3.300
3.060
3.260
374,060
+0.09(+2.84%)
Apr 09, 2020
3.350
3.420
3.127
3.170
658,700
-0.18(-5.37%)
Apr 08, 2020
3.490
3.540
3.130
3.350
1,835,692
+0.00(+0.00%)
Apr 07, 2020
2.940
3.430
2.900
3.350
3,145,542
+0.38(+12.79%)
Apr 06, 2020
2.940
3.040
2.860
2.970
427,801
+0.07(+2.41%)
Apr 03, 2020
2.970
2.990
2.860
2.900
371,400
-0.12(-3.97%)
Apr 02, 2020
2.910
3.040
2.890
3.020
534,387
-0.02(-0.66%)
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
.