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
)
7.570
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 31, 2021
8.910
9.355
8.910
9.160
779,315
+0.23(+2.58%)
Dec 30, 2021
8.670
9.360
8.641
8.930
990,954
+0.20(+2.29%)
Dec 29, 2021
8.880
8.880
8.520
8.730
842,939
-0.02(-0.23%)
Dec 28, 2021
8.730
8.910
8.570
8.750
836,658
-0.09(-1.02%)
Dec 27, 2021
9.140
9.180
8.790
8.840
449,932
-0.36(-3.91%)
Dec 23, 2021
9.180
9.390
8.970
9.200
467,279
+0.01(+0.11%)
Dec 22, 2021
9.230
9.340
8.870
9.190
445,767
-0.03(-0.33%)
Dec 21, 2021
9.570
9.610
9.110
9.220
843,940
-0.33(-3.46%)
Dec 20, 2021
9.250
9.710
9.010
9.550
792,450
+0.19(+2.03%)
Dec 17, 2021
9.070
9.390
8.861
9.360
2,398,580
+0.26(+2.86%)
Dec 16, 2021
8.960
9.180
8.820
9.100
792,309
+0.02(+0.22%)
Dec 15, 2021
8.720
9.147
8.420
9.080
1,049,389
+0.39(+4.49%)
Dec 14, 2021
9.140
9.190
8.600
8.690
1,639,832
-0.52(-5.65%)
Dec 13, 2021
9.420
9.840
9.135
9.210
911,366
-0.21(-2.23%)
Dec 10, 2021
9.760
9.900
9.390
9.420
466,465
-0.20(-2.08%)
Dec 09, 2021
10.07
10.30
9.610
9.620
351,370
-0.56(-5.50%)
Dec 08, 2021
9.760
10.31
9.642
10.18
399,622
+0.39(+3.98%)
Dec 07, 2021
9.520
10.01
9.490
9.790
689,394
+0.52(+5.61%)
Dec 06, 2021
9.520
9.530
9.010
9.270
545,678
-0.21(-2.22%)
Dec 03, 2021
10.20
10.20
9.290
9.480
836,691
-0.64(-6.32%)
Dec 02, 2021
10.10
10.35
9.890
10.12
606,007
+0.27(+2.74%)
Dec 01, 2021
10.46
10.67
9.780
9.850
902,373
-0.64(-6.10%)
Nov 30, 2021
10.23
10.63
10.00
10.49
631,131
+0.23(+2.24%)
Nov 29, 2021
10.69
10.75
10.19
10.26
491,087
-0.16(-1.54%)
Nov 26, 2021
10.35
10.70
10.20
10.42
414,517
-0.01(-0.10%)
Nov 24, 2021
10.23
10.57
10.20
10.43
325,908
-0.03(-0.29%)
Nov 23, 2021
10.25
10.49
9.840
10.46
791,206
+0.26(+2.55%)
Nov 22, 2021
10.47
10.53
10.20
10.20
769,806
-0.35(-3.32%)
Nov 19, 2021
10.81
10.89
10.45
10.55
673,820
-0.37(-3.39%)
Nov 18, 2021
10.76
10.99
10.76
10.92
1,105,588
+0.16(+1.49%)
Nov 17, 2021
11.10
11.17
10.72
10.76
586,078
-0.42(-3.76%)
Nov 16, 2021
11.00
11.24
10.88
11.18
503,253
+0.02(+0.18%)
Nov 15, 2021
11.09
11.26
10.90
11.16
707,773
+0.05(+0.45%)
Nov 12, 2021
11.19
11.22
10.88
11.11
819,706
+0.03(+0.27%)
Nov 11, 2021
10.96
11.36
10.85
11.08
1,402,982
+0.16(+1.47%)
Nov 10, 2021
10.96
10.92
611,425
+0.00(+0.00%)
Nov 09, 2021
10.95
11.04
10.52
10.92
1,307,648
-0.05(-0.46%)
Nov 08, 2021
10.80
11.09
10.77
10.97
1,158,798
+0.13(+1.20%)
Nov 05, 2021
10.96
10.99
10.70
10.84
739,312
-0.15(-1.36%)
Nov 04, 2021
11.27
11.27
10.86
10.99
537,059
-0.31(-2.74%)
Nov 03, 2021
11.11
11.33
11.01
11.30
379,438
+0.10(+0.89%)
Nov 02, 2021
11.05
11.23
10.71
11.20
482,770
+0.10(+0.90%)
Nov 01, 2021
10.85
11.25
10.53
11.10
1,041,465
+0.30(+2.78%)
Oct 29, 2021
11.37
11.38
10.74
10.80
823,969
-0.50(-4.42%)
Oct 28, 2021
11.13
11.38
10.93
11.30
730,870
+0.30(+2.73%)
Oct 27, 2021
11.37
11.71
10.98
11.00
1,228,884
-0.28(-2.48%)
Oct 26, 2021
11.34
11.28
543,732
-0.11(-0.97%)
Oct 25, 2021
11.50
11.60
11.09
11.39
763,924
-0.13(-1.13%)
Oct 22, 2021
11.69
11.74
11.13
11.52
853,153
-0.28(-2.37%)
Oct 21, 2021
11.99
12.31
11.76
11.80
531,909
-0.15(-1.26%)
Oct 20, 2021
12.34
12.44
11.67
11.95
1,010,112
-0.44(-3.55%)
Oct 19, 2021
12.26
12.63
12.01
12.39
513,499
+0.19(+1.56%)
Oct 18, 2021
12.00
12.23
11.81
12.20
563,070
+0.19(+1.58%)
Oct 15, 2021
12.52
12.52
11.98
12.01
671,624
-0.47(-3.77%)
Oct 14, 2021
12.54
12.97
12.42
12.48
493,044
+0.05(+0.40%)
Oct 13, 2021
12.57
12.62
12.08
12.43
536,333
+0.02(+0.16%)
Oct 12, 2021
12.40
12.59
12.18
12.41
581,551
+0.03(+0.24%)
Oct 11, 2021
12.13
12.67
12.08
12.38
827,754
+0.21(+1.73%)
Oct 08, 2021
12.29
12.45
11.96
12.17
521,643
-0.14(-1.14%)
Oct 07, 2021
11.63
12.54
11.54
12.31
889,401
+0.82(+7.14%)
Oct 06, 2021
11.39
11.74
11.08
11.49
693,606
+0.01(+0.09%)
Oct 05, 2021
11.40
11.51
10.93
11.48
1,167,790
+0.16(+1.41%)
Oct 04, 2021
11.60
11.75
11.23
11.32
979,493
-0.63(-5.27%)
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
.