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
)
8.900
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 30, 2022
16.06
16.72
15.50
16.45
1,747,529
+0.39(+2.43%)
Dec 29, 2022
14.81
16.16
14.52
16.06
1,898,778
+1.32(+8.96%)
Dec 28, 2022
14.82
15.23
14.19
14.74
1,383,508
-0.08(-0.54%)
Dec 27, 2022
15.28
15.58
14.57
14.82
1,263,070
-0.51(-3.33%)
Dec 23, 2022
15.66
15.77
14.56
15.33
2,004,121
-0.33(-2.11%)
Dec 22, 2022
14.43
15.66
13.94
15.66
3,708,778
+0.97(+6.60%)
Dec 21, 2022
11.96
14.72
11.29
14.69
4,694,135
+2.79(+23.45%)
Dec 20, 2022
9.830
11.91
9.820
11.90
3,591,350
+1.64(+15.98%)
Dec 19, 2022
11.56
11.75
9.150
10.26
2,855,359
-1.22(-10.63%)
Dec 16, 2022
10.30
11.55
10.22
11.48
5,109,521
+1.01(+9.65%)
Dec 15, 2022
10.68
10.83
10.29
10.47
1,101,373
-0.31(-2.88%)
Dec 14, 2022
10.74
11.16
10.52
10.78
887,787
-0.02(-0.19%)
Dec 13, 2022
10.77
10.92
10.09
10.80
1,257,481
+0.23(+2.18%)
Dec 12, 2022
10.23
10.75
10.21
10.57
861,822
+0.47(+4.65%)
Dec 09, 2022
10.33
10.60
10.10
10.10
688,496
-0.25(-2.42%)
Dec 08, 2022
10.35
10.73
10.05
10.35
921,036
+0.12(+1.17%)
Dec 07, 2022
10.27
10.44
10.09
10.23
572,188
-0.07(-0.68%)
Dec 06, 2022
10.90
11.15
9.970
10.30
1,078,621
-0.76(-6.87%)
Dec 05, 2022
11.39
11.70
10.98
11.06
1,345,536
-0.22(-1.95%)
Dec 02, 2022
10.65
11.33
10.53
11.28
1,061,532
+0.49(+4.54%)
Dec 01, 2022
10.80
10.86
10.23
10.79
1,605,602
+0.84(+8.44%)
Nov 30, 2022
9.560
10.09
9.370
9.950
1,967,161
+0.49(+5.18%)
Nov 29, 2022
9.090
9.505
8.980
9.460
817,479
+0.41(+4.53%)
Nov 28, 2022
9.100
9.470
8.952
9.050
591,445
-0.04(-0.44%)
Nov 25, 2022
9.200
9.287
8.870
9.090
337,905
-0.17(-1.84%)
Nov 23, 2022
9.310
9.900
9.080
9.260
667,172
-0.05(-0.54%)
Nov 22, 2022
8.740
9.330
8.290
9.310
801,493
+0.57(+6.52%)
Nov 21, 2022
8.810
8.950
8.440
8.740
500,374
-0.10(-1.13%)
Nov 18, 2022
8.980
9.240
8.605
8.840
808,359
+0.05(+0.57%)
Nov 17, 2022
9.420
9.420
8.710
8.790
1,356,586
-0.75(-7.86%)
Nov 16, 2022
10.80
10.84
9.470
9.540
1,184,067
-1.38(-12.64%)
Nov 15, 2022
10.98
11.10
10.15
10.92
974,517
+0.33(+3.12%)
Nov 14, 2022
10.65
11.13
10.47
10.59
903,659
-0.10(-0.94%)
Nov 11, 2022
10.35
11.38
10.05
10.69
1,274,301
+0.11(+1.04%)
Nov 10, 2022
10.00
10.78
9.900
10.58
1,842,869
+0.89(+9.18%)
Nov 09, 2022
10.18
10.37
9.520
9.690
2,325,152
-0.70(-6.74%)
Nov 08, 2022
11.62
11.62
9.940
10.39
2,440,583
-1.26(-10.82%)
Nov 07, 2022
11.99
12.12
11.59
11.65
656,675
-0.19(-1.60%)
Nov 04, 2022
12.21
12.38
11.51
11.84
879,178
-0.23(-1.91%)
Nov 03, 2022
11.72
12.21
11.61
12.07
1,009,607
+0.23(+1.94%)
Nov 02, 2022
12.55
12.65
11.77
11.84
785,864
-0.67(-5.36%)
Nov 01, 2022
12.84
13.29
12.44
12.51
1,062,298
-0.03(-0.24%)
Oct 31, 2022
12.58
12.99
12.23
12.54
975,586
-0.23(-1.80%)
Oct 28, 2022
12.38
12.79
11.99
12.77
1,016,293
+0.38(+3.07%)
Oct 27, 2022
12.36
12.75
11.97
12.39
1,449,132
+0.11(+0.90%)
Oct 26, 2022
11.25
12.69
11.24
12.28
1,577,561
+0.95(+8.38%)
Oct 25, 2022
10.89
11.63
10.81
11.33
1,251,688
+0.50(+4.62%)
Oct 24, 2022
10.78
10.96
10.34
10.83
797,753
+0.10(+0.93%)
Oct 21, 2022
10.30
10.83
10.18
10.73
804,285
+0.44(+4.28%)
Oct 20, 2022
10.02
10.42
9.985
10.29
837,991
+0.35(+3.52%)
Oct 19, 2022
10.61
10.84
9.790
9.940
1,214,122
-0.71(-6.67%)
Oct 18, 2022
10.85
11.02
10.51
10.65
663,551
-0.05(-0.47%)
Oct 17, 2022
10.73
10.74
10.28
10.70
1,015,414
+0.30(+2.88%)
Oct 14, 2022
10.45
10.76
10.18
10.40
1,013,893
+0.04(+0.39%)
Oct 13, 2022
9.780
10.60
9.450
10.36
954,382
+0.38(+3.81%)
Oct 12, 2022
9.950
10.01
9.530
9.980
1,411,876
-0.02(-0.20%)
Oct 11, 2022
9.960
10.72
9.690
10.00
1,572,608
+0.02(+0.20%)
Oct 10, 2022
10.35
10.41
9.940
9.980
1,434,847
-0.48(-4.59%)
Oct 07, 2022
11.11
11.26
10.46
10.46
1,442,307
-0.82(-7.27%)
Oct 06, 2022
12.05
12.08
11.12
11.28
1,709,939
-0.72(-6.00%)
Oct 05, 2022
12.70
12.97
11.76
12.00
1,380,090
-1.00(-7.69%)
Oct 04, 2022
13.00
13.18
12.73
13.00
1,265,598
+0.17(+1.33%)
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
.