Altimmune Inc (NQ: ALT )

13.27 USD +0.34 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 14.68 14.95 13.58 13.97 834,368 -0.50(-3.46%)
Apr 30, 2021 14.25 14.59 14.01 14.47 994,300 +0.25(+1.76%)
Apr 29, 2021 14.12 14.89 13.43 14.22 1,383,440 +0.23(+1.64%)
Apr 28, 2021 13.91 14.35 13.26 13.99 1,340,350 +0.15(+1.08%)
Apr 27, 2021 13.50 14.10 13.04 13.84 1,097,050 +0.37(+2.75%)
Apr 26, 2021 12.73 13.67 12.59 13.47 953,820 +1.03(+8.28%)
Apr 23, 2021 12.57 12.72 12.28 12.44 555,200 -0.24(-1.89%)
Apr 22, 2021 12.68 13.12 12.08 12.68 868,493 +0.25(+2.01%)
Apr 21, 2021 11.78 12.43 11.70 12.43 820,182 +0.62(+5.25%)
Apr 20, 2021 11.73 12.15 11.35 11.81 672,134 +0.03(+0.25%)
Apr 19, 2021 12.10 12.34 11.51 11.78 895,981 -0.49(-3.99%)
Apr 16, 2021 12.48 12.48 11.96 12.27 1,092,600 -0.46(-3.61%)
Apr 15, 2021 13.10 13.29 12.31 12.73 710,330 -0.22(-1.70%)
Apr 14, 2021 12.67 13.32 12.67 12.95 820,065 +0.28(+2.21%)
Apr 13, 2021 12.57 13.02 12.45 12.67 769,348 +0.10(+0.80%)
Apr 12, 2021 12.96 13.00 12.14 12.57 964,924 -0.33(-2.56%)
Apr 09, 2021 13.07 13.29 12.86 12.90 755,100 -0.22(-1.68%)
Apr 08, 2021 13.80 13.80 13.06 13.12 676,504 -0.49(-3.60%)
Apr 07, 2021 13.30 14.21 13.05 13.61 713,894 +0.30(+2.25%)
Apr 06, 2021 13.96 14.08 13.29 13.31 614,861 -0.66(-4.72%)
Apr 05, 2021 14.35 14.49 13.69 13.97 629,571 -0.03(-0.21%)
Apr 01, 2021 14.19 14.63 13.70 14.00 1,131,500 -0.13(-0.92%)
Mar 31, 2021 13.54 14.49 13.31 14.13 1,148,586 +0.58(+4.28%)
Mar 30, 2021 12.88 13.76 12.78 13.55 622,391 +0.51(+3.91%)
Mar 29, 2021 13.75 13.99 12.79 13.04 1,067,644 -0.81(-5.85%)
Mar 26, 2021 13.95 14.21 13.29 13.85 1,232,900 -0.27(-1.91%)
Mar 25, 2021 12.98 14.15 12.84 14.12 1,334,432 +0.92(+6.97%)
Mar 24, 2021 14.51 14.60 13.14 13.20 1,075,044 -1.16(-8.08%)
Mar 23, 2021 15.61 15.84 14.25 14.36 1,355,123 -1.48(-9.34%)
Mar 22, 2021 16.52 16.86 15.56 15.84 1,350,138 -0.58(-3.53%)
Mar 19, 2021 17.26 17.59 15.76 16.42 5,880,500 -0.85(-4.92%)
Mar 18, 2021 17.24 18.52 16.95 17.27 1,261,393 -0.11(-0.63%)
Mar 17, 2021 16.21 17.62 15.80 17.38 2,632,522 +0.64(+3.82%)
Mar 16, 2021 17.83 17.84 16.26 16.74 960,513 -0.99(-5.58%)
Mar 15, 2021 17.22 18.23 16.32 17.73 2,062,056 +0.97(+5.79%)
Mar 12, 2021 18.21 18.21 16.30 16.76 2,585,800 -0.12(-0.71%)
Mar 11, 2021 15.16 17.20 15.03 16.88 1,257,144 +2.18(+14.83%)
Mar 10, 2021 15.20 15.71 14.63 14.70 1,066,474 -0.12(-0.81%)
Mar 09, 2021 13.80 15.19 13.49 14.82 1,048,523 +1.73(+13.22%)
Mar 08, 2021 13.06 14.17 12.66 13.09 1,082,965 +0.15(+1.16%)
Mar 05, 2021 13.81 13.81 11.65 12.94 1,758,200 -0.24(-1.82%)
Mar 04, 2021 14.29 14.29 12.22 13.18 2,181,819 -1.19(-8.28%)
Mar 03, 2021 15.73 15.99 14.03 14.37 1,741,511 -1.39(-8.82%)
Mar 02, 2021 16.25 16.81 15.73 15.76 960,522 -0.65(-3.96%)
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.