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
)
7.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jul 31, 2020
27.00
28.33
25.66
26.58
2,978,200
+0.52(+2.00%)
Jul 30, 2020
21.57
26.30
21.57
26.06
2,886,460
+3.54(+15.72%)
Jul 29, 2020
23.80
23.97
21.36
22.52
2,098,540
-1.08(-4.58%)
Jul 28, 2020
23.60
24.99
22.86
23.60
1,761,805
+1.17(+5.22%)
Jul 27, 2020
25.58
27.31
20.76
22.43
3,570,781
-3.20(-12.49%)
Jul 24, 2020
26.52
27.61
25.25
25.63
1,931,100
-2.02(-7.31%)
Jul 23, 2020
28.63
29.49
26.80
27.65
2,028,209
-1.33(-4.59%)
Jul 22, 2020
31.58
31.58
28.28
28.98
2,842,446
-2.42(-7.71%)
Jul 21, 2020
31.98
33.20
30.54
31.40
2,578,304
-1.86(-5.59%)
Jul 20, 2020
29.35
35.10
25.16
33.26
6,089,035
+4.60(+16.05%)
Jul 17, 2020
26.45
29.20
26.32
28.66
4,347,000
+2.08(+7.83%)
Jul 16, 2020
25.26
27.43
24.33
26.58
2,557,185
+0.08(+0.30%)
Jul 15, 2020
29.50
30.19
22.80
26.50
8,552,828
-2.53(-8.72%)
Jul 14, 2020
26.90
33.30
25.62
29.03
16,111,260
+4.03(+16.12%)
Jul 13, 2020
27.48
28.67
24.63
25.00
15,451,170
+2.65(+11.86%)
Jul 10, 2020
19.48
24.39
19.32
22.35
17,919,500
+2.13(+10.53%)
Jul 09, 2020
16.73
24.65
16.11
20.22
58,725,540
+3.19(+18.73%)
Jul 08, 2020
11.70
20.65
11.33
17.03
18,163,752
+5.84(+52.19%)
Jul 07, 2020
9.920
11.38
9.850
11.19
2,473,816
+1.26(+12.69%)
Jul 06, 2020
10.59
10.60
9.630
9.930
1,181,110
-0.49(-4.70%)
Jul 02, 2020
9.650
10.75
9.370
10.42
1,642,200
+0.48(+4.83%)
Jul 01, 2020
10.53
10.55
8.600
9.940
2,753,594
-0.77(-7.19%)
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%)
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
.