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 (%)
May 03, 2024
7.410
7.630
7.190
7.300
2,018,606
+0.11(+1.53%)
May 02, 2024
7.180
7.350
6.810
7.190
2,667,162
+0.12(+1.70%)
May 01, 2024
6.640
7.390
6.550
7.070
4,116,412
+0.52(+7.94%)
Apr 30, 2024
6.350
6.730
6.330
6.550
3,210,943
+0.16(+2.42%)
Apr 29, 2024
6.860
6.890
6.282
6.395
4,921,621
-0.87(-11.91%)
Apr 26, 2024
7.180
7.420
6.900
7.260
2,250,760
+0.06(+0.83%)
Apr 25, 2024
6.880
7.250
6.780
7.200
2,314,825
+0.12(+1.69%)
Apr 24, 2024
7.550
7.750
6.980
7.080
2,205,181
-0.49(-6.47%)
Apr 23, 2024
7.470
8.230
7.470
7.570
3,129,351
+0.10(+1.34%)
Apr 22, 2024
7.030
7.550
6.850
7.470
2,338,958
+0.56(+8.10%)
Apr 19, 2024
6.850
7.010
6.640
6.910
3,590,528
+0.02(+0.29%)
Apr 18, 2024
6.970
7.260
6.850
6.890
3,213,931
-0.15(-2.13%)
Apr 17, 2024
7.650
7.650
7.010
7.040
3,635,875
-0.48(-6.38%)
Apr 16, 2024
7.420
7.650
7.230
7.520
2,723,767
-0.03(-0.40%)
Apr 15, 2024
7.950
7.980
7.320
7.550
3,525,522
-0.44(-5.51%)
Apr 12, 2024
8.330
8.330
7.750
7.990
3,045,866
-0.41(-4.88%)
Apr 11, 2024
8.070
8.540
7.957
8.400
2,828,668
+0.39(+4.87%)
Apr 10, 2024
8.050
8.350
7.960
8.010
2,892,361
-0.39(-4.64%)
Apr 09, 2024
8.600
8.710
8.110
8.400
2,880,316
-0.21(-2.44%)
Apr 08, 2024
9.090
9.150
8.550
8.610
2,339,980
-0.48(-5.28%)
Apr 05, 2024
8.830
9.170
8.630
9.090
2,938,385
+0.19(+2.13%)
Apr 04, 2024
9.350
9.520
8.860
8.900
3,049,435
-0.39(-4.20%)
Apr 03, 2024
9.320
9.510
8.835
9.290
2,848,741
-0.07(-0.69%)
Apr 02, 2024
9.900
9.900
9.200
9.355
3,631,170
-0.88(-8.55%)
Apr 01, 2024
10.25
11.01
9.890
10.23
5,081,867
+0.05(+0.49%)
Mar 28, 2024
9.060
10.28
10.25
10.18
8,496,180
+1.29(+14.51%)
Mar 27, 2024
9.320
9.680
7.920
8.890
11,128,174
+0.24(+2.77%)
Mar 26, 2024
8.820
9.100
8.610
8.650
2,949,980
+0.12(+1.41%)
Mar 25, 2024
9.120
9.280
8.510
8.530
2,272,386
-0.55(-6.06%)
Mar 22, 2024
8.970
9.330
8.895
9.080
1,709,266
-0.03(-0.33%)
Mar 21, 2024
9.400
9.680
9.030
9.110
2,747,242
-0.23(-2.46%)
Mar 20, 2024
8.710
9.360
8.490
9.340
2,971,038
+0.60(+6.86%)
Mar 19, 2024
9.000
9.140
8.590
8.740
2,866,502
-0.34(-3.74%)
Mar 18, 2024
9.730
9.770
9.040
9.080
4,012,078
-0.78(-7.91%)
Mar 15, 2024
10.23
10.40
9.750
9.860
14,944,839
-0.17(-1.65%)
Mar 14, 2024
10.85
11.07
9.775
10.03
3,266,539
-0.88(-8.11%)
Mar 13, 2024
10.90
11.50
10.64
10.91
3,578,486
+0.04(+0.37%)
Mar 12, 2024
9.900
11.03
9.760
10.87
4,543,854
+1.00(+10.13%)
Mar 11, 2024
10.30
10.44
9.750
9.870
3,165,218
-0.52(-5.00%)
Mar 08, 2024
10.14
10.52
10.02
10.39
3,033,874
+0.36(+3.59%)
Mar 07, 2024
10.63
10.86
9.630
10.03
6,210,314
-1.36(-11.94%)
Mar 06, 2024
11.45
11.77
11.05
11.39
3,151,660
+0.15(+1.33%)
Mar 05, 2024
10.78
11.30
10.38
11.24
4,108,179
+0.19(+1.72%)
Mar 04, 2024
12.34
12.35
10.98
11.05
4,902,754
-1.04(-8.60%)
Mar 01, 2024
12.16
12.68
11.92
12.09
4,497,808
-0.01(-0.08%)
Feb 29, 2024
13.59
14.05
12.03
12.10
7,812,591
-1.18(-8.89%)
Feb 28, 2024
13.77
14.84
12.62
13.28
11,431,668
-0.53(-3.84%)
Feb 27, 2024
11.68
14.50
11.39
13.81
19,062,396
+2.49(+22.00%)
Feb 26, 2024
10.45
11.97
10.09
11.32
17,633,184
+2.12(+23.04%)
Feb 23, 2024
8.790
9.420
8.770
9.200
2,934,634
+0.33(+3.72%)
Feb 22, 2024
8.220
8.930
8.070
8.870
3,113,202
+0.65(+7.91%)
Feb 21, 2024
8.340
8.410
8.030
8.220
2,561,284
-0.18(-2.14%)
Feb 20, 2024
8.530
8.850
8.320
8.400
2,750,988
-0.36(-4.11%)
Feb 16, 2024
8.850
9.000
8.590
8.760
3,627,484
-0.19(-2.12%)
Feb 15, 2024
8.950
9.610
8.852
8.950
4,028,311
-0.06(-0.67%)
Feb 14, 2024
8.810
9.325
8.460
9.010
5,520,326
+0.55(+6.50%)
Feb 13, 2024
9.880
9.930
8.020
8.460
13,931,928
-1.94(-18.65%)
Feb 12, 2024
10.44
10.60
10.07
10.40
3,370,040
-0.04(-0.38%)
Feb 09, 2024
9.870
10.86
9.780
10.44
5,812,100
+0.75(+7.74%)
Feb 08, 2024
10.28
10.48
9.550
9.690
4,223,012
-0.66(-6.38%)
Feb 07, 2024
10.36
10.56
10.03
10.35
2,982,139
-0.29(-2.73%)
Feb 06, 2024
9.300
10.91
9.240
10.64
6,240,340
+1.25(+13.31%)
Feb 05, 2024
9.200
9.500
8.980
9.390
2,525,118
+0.07(+0.75%)
Feb 02, 2024
9.610
9.950
9.260
9.320
3,948,494
-0.56(-5.67%)
Feb 01, 2024
9.450
10.10
9.390
9.880
2,628,532
+0.44(+4.66%)
Jan 31, 2024
9.790
10.08
9.350
9.440
4,316,614
-0.36(-3.67%)
Jan 30, 2024
9.880
10.06
9.510
9.800
2,622,498
-0.33(-3.26%)
Jan 29, 2024
9.210
10.15
8.810
10.13
4,091,671
+0.80(+8.57%)
Jan 26, 2024
9.400
9.640
9.210
9.330
2,915,534
+0.05(+0.54%)
Jan 25, 2024
9.420
9.762
9.080
9.280
4,184,363
-0.07(-0.75%)
Jan 24, 2024
9.960
9.990
9.330
9.350
5,222,040
-0.67(-6.69%)
Jan 23, 2024
9.960
10.56
9.960
10.02
4,678,315
-0.02(-0.20%)
Jan 22, 2024
9.180
10.12
8.950
10.04
6,460,414
+0.79(+8.54%)
Jan 19, 2024
10.80
10.80
8.660
9.250
10,766,674
-1.54(-14.27%)
Jan 18, 2024
11.20
11.25
10.34
10.79
6,535,244
-0.38(-3.40%)
Jan 17, 2024
10.56
11.42
10.22
11.17
6,479,784
+0.38(+3.47%)
Jan 16, 2024
12.00
12.06
10.54
10.79
8,464,551
-1.21(-10.04%)
Jan 12, 2024
11.44
12.54
11.29
12.00
10,345,643
+0.51(+4.44%)
Jan 11, 2024
11.25
11.76
10.95
11.49
5,667,830
+0.20(+1.77%)
Jan 10, 2024
11.96
12.99
11.12
11.29
10,651,661
-0.43(-3.67%)
Jan 09, 2024
11.34
12.06
10.81
11.72
7,737,944
+0.33(+2.90%)
Jan 08, 2024
11.05
11.80
10.65
11.39
8,195,992
+0.20(+1.79%)
Jan 05, 2024
11.62
12.10
11.11
11.19
10,535,378
-0.50(-4.28%)
Jan 04, 2024
9.930
11.79
9.751
11.69
10,619,307
+1.76(+17.72%)
Jan 03, 2024
10.00
10.40
9.450
9.930
10,140,899
-0.59(-5.61%)
Jan 02, 2024
11.13
11.20
10.39
10.52
8,284,295
-0.73(-6.49%)
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
19,005,404
+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%)
Oct 02, 2023
2.640
2.650
2.500
2.540
1,235,079
-0.06(-2.31%)
Sep 29, 2023
2.500
2.650
2.500
2.600
984,938
+0.10(+4.00%)
Sep 28, 2023
2.500
2.520
2.420
2.500
745,021
-0.02(-0.79%)
Sep 27, 2023
2.530
2.590
2.510
2.520
604,256
+0.00(+0.00%)
Sep 26, 2023
2.510
2.670
2.490
2.520
825,013
+0.01(+0.40%)
Sep 25, 2023
2.550
2.510
2.490
2.510
574,851
-0.10(-3.83%)
Sep 22, 2023
2.570
2.620
2.510
2.610
665,456
+0.05(+1.95%)
Sep 21, 2023
2.680
2.680
2.560
2.560
686,976
-0.14(-5.19%)
Sep 20, 2023
2.870
2.890
2.700
2.700
746,302
-0.17(-5.92%)
Sep 19, 2023
2.760
2.890
2.660
2.870
1,102,103
+0.16(+5.90%)
Sep 18, 2023
2.920
2.925
2.680
2.710
2,043,045
-0.21(-7.19%)
Sep 15, 2023
2.790
2.959
2.730
2.920
1,983,696
+0.13(+4.66%)
Sep 14, 2023
2.680
2.930
2.649
2.790
2,116,731
+0.12(+4.49%)
Sep 13, 2023
2.640
2.820
2.585
2.670
1,902,205
+0.06(+2.30%)
Sep 12, 2023
2.450
2.640
2.430
2.610
1,450,828
+0.18(+7.41%)
Sep 11, 2023
2.460
2.460
2.410
2.430
403,703
-0.02(-0.82%)
Sep 08, 2023
2.450
2.490
2.410
2.450
607,073
-0.01(-0.41%)
Sep 07, 2023
2.470
2.480
2.420
2.460
790,524
-0.03(-1.20%)
Sep 06, 2023
2.510
2.540
2.400
2.490
836,255
-0.02(-0.80%)
Sep 05, 2023
2.650
2.650
2.510
2.510
584,297
-0.14(-5.28%)
Sep 01, 2023
2.540
2.650
2.540
2.650
918,532
+0.12(+4.74%)
Aug 31, 2023
2.480
2.605
2.475
2.530
765,618
+0.03(+1.20%)
Aug 30, 2023
2.480
2.500
2.385
2.500
654,203
+0.03(+1.21%)
Aug 29, 2023
2.400
2.510
2.368
2.470
747,349
+0.07(+2.92%)
Aug 28, 2023
2.410
2.470
2.340
2.400
1,050,590
+0.00(+0.00%)
Aug 25, 2023
2.460
2.480
2.390
2.400
697,933
-0.05(-2.04%)
Aug 24, 2023
2.560
2.570
2.440
2.450
678,606
-0.10(-3.92%)
Aug 23, 2023
2.580
2.660
2.540
2.550
606,899
-0.03(-1.16%)
Aug 22, 2023
2.570
2.640
2.495
2.580
786,097
+0.02(+0.78%)
Aug 21, 2023
2.670
2.670
2.550
2.560
914,032
-0.09(-3.40%)
Aug 18, 2023
2.690
2.758
2.630
2.650
697,304
-0.04(-1.49%)
Aug 17, 2023
2.740
2.740
2.650
2.690
786,627
-0.03(-1.10%)
Aug 16, 2023
2.800
2.820
2.670
2.720
1,156,919
-0.09(-3.20%)
Aug 15, 2023
2.980
2.980
2.800
2.810
1,316,087
-0.17(-5.70%)
Aug 14, 2023
3.010
3.040
2.851
2.980
1,151,913
-0.03(-1.00%)
Aug 11, 2023
3.050
3.355
3.000
3.010
2,170,715
-0.03(-0.99%)
Aug 10, 2023
3.060
3.290
2.910
3.040
2,252,159
+0.09(+3.05%)
Aug 09, 2023
3.030
3.030
2.890
2.950
1,974,917
-0.06(-1.99%)
Aug 08, 2023
3.050
3.160
2.990
3.010
1,532,128
-0.04(-1.31%)
Aug 07, 2023
3.160
3.160
3.010
3.050
867,797
-0.09(-2.87%)
Aug 04, 2023
3.170
3.240
3.105
3.140
852,198
+0.03(+0.96%)
Aug 03, 2023
3.050
3.160
3.040
3.110
927,419
+0.06(+1.97%)
Aug 02, 2023
3.150
3.150
3.000
3.050
1,005,706
-0.12(-3.79%)
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
.