Altimmune Inc (NQ: ALT )

8.880 USD -0.370 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.60(-3.65%)
Jun 16, 2021 14.44 19.46 14.35 16.46 23,438,744 +2.33(+16.49%)
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%)
Jun 01, 2021 12.70 12.84 12.28 12.46 436,586 -0.19(-1.50%)
May 28, 2021 12.80 13.16 12.63 12.65 498,643 -0.24(-1.86%)
May 27, 2021 12.68 12.95 12.50 12.89 586,953 +0.23(+1.82%)
May 26, 2021 12.02 12.67 11.73 12.66 1,079,338 +0.86(+7.29%)
May 25, 2021 12.40 12.63 11.80 11.80 1,186,008 -0.25(-2.07%)
May 24, 2021 14.00 14.00 11.87 12.05 2,484,224 -1.96(-13.99%)
May 21, 2021 14.46 14.78 13.96 14.01 626,921 -0.33(-2.30%)
May 20, 2021 14.01 14.54 13.76 14.34 576,338 +0.25(+1.77%)
May 19, 2021 13.98 14.43 13.59 14.09 1,665,648 +0.02(+0.14%)
May 18, 2021 14.22 14.64 14.02 14.07 771,504 -0.11(-0.78%)
May 17, 2021 13.16 14.32 13.06 14.18 945,190 +0.80(+5.98%)
May 14, 2021 12.80 13.50 12.60 13.38 678,571 +0.64(+5.02%)
May 13, 2021 12.81 13.44 12.41 12.74 698,405 -0.11(-0.86%)
May 12, 2021 13.30 13.91 12.81 12.85 583,533 -0.49(-3.67%)
May 11, 2021 12.20 13.36 12.20 13.34 687,257 +0.26(+1.99%)
May 10, 2021 13.68 13.70 13.04 13.08 757,766 -0.19(-1.43%)
May 07, 2021 12.98 13.59 12.91 13.27 656,035 +0.34(+2.63%)
May 06, 2021 13.14 13.28 12.24 12.93 1,128,317 -0.43(-3.22%)
May 05, 2021 13.67 14.13 13.30 13.36 732,837 -0.41(-2.98%)
May 04, 2021 13.83 14.00 13.00 13.77 966,778 -0.20(-1.43%)
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.