Skip to main content

Altimmune Inc (NQ: ALT )

9.850 +1.060 (+12.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 8.770 9.490 8.640 8.790 4,213,858 -0.06(-0.68%)
Dec 02, 2024 8.590 8.870 8.570 8.850 1,719,136 +0.28(+3.27%)
Nov 29, 2024 8.790 8.875 8.480 8.570 1,145,004 -0.16(-1.83%)
Nov 27, 2024 8.430 9.000 8.230 8.730 2,241,089 +0.30(+3.56%)
Nov 26, 2024 8.680 9.230 8.390 8.430 2,124,144 -0.14(-1.63%)
Nov 25, 2024 8.930 9.190 8.520 8.570 2,189,018 -0.11(-1.27%)
Nov 22, 2024 8.420 8.840 8.280 8.680 2,237,564 +0.28(+3.27%)
Nov 21, 2024 8.060 9.055 7.910 8.405 4,396,817 +0.35(+4.41%)
Nov 20, 2024 7.610 8.420 7.519 8.050 4,747,895 +0.58(+7.76%)
Nov 19, 2024 7.040 7.480 6.981 7.470 2,771,336 +0.32(+4.48%)
Nov 18, 2024 7.550 7.590 6.945 7.150 4,480,858 -0.46(-6.04%)
Nov 15, 2024 8.270 8.540 7.455 7.610 5,413,640 -0.84(-9.99%)
Nov 14, 2024 9.550 9.700 8.330 8.455 5,155,810 -1.06(-11.19%)
Nov 13, 2024 9.750 11.16 9.460 9.520 10,069,007 +0.03(+0.32%)
Nov 12, 2024 7.620 10.02 7.460 9.490 18,517,766 +2.14(+29.12%)
Nov 11, 2024 7.890 7.960 6.920 7.350 4,775,690 -0.33(-4.30%)
Nov 08, 2024 7.450 7.680 7.365 7.680 1,938,403 +0.22(+2.95%)
Nov 07, 2024 7.750 8.050 7.400 7.460 4,229,767 +0.15(+2.05%)
Nov 06, 2024 7.260 7.410 7.082 7.310 2,652,951 +0.28(+3.98%)
Nov 05, 2024 6.760 7.030 6.640 7.030 1,678,563 +0.24(+3.53%)
Nov 04, 2024 6.690 6.835 6.450 6.790 2,056,752 +0.05(+0.74%)
Nov 01, 2024 6.820 7.200 6.620 6.740 2,128,402 +0.00(+0.00%)
Oct 31, 2024 6.740 6.855 6.580 6.740 1,656,005 -0.02(-0.30%)
Oct 30, 2024 7.280 7.310 6.740 6.760 2,306,058 -0.60(-8.15%)
Oct 29, 2024 7.040 7.575 6.850 7.360 3,569,968 +0.35(+4.99%)
Oct 28, 2024 6.820 7.185 6.765 7.010 1,859,298 +0.32(+4.78%)
Oct 25, 2024 6.850 7.050 6.690 6.690 1,308,172 -0.07(-1.11%)
Oct 24, 2024 6.740 6.965 6.650 6.765 1,480,865 +0.04(+0.67%)
Oct 23, 2024 6.740 6.850 6.520 6.720 1,466,667 -0.08(-1.18%)
Oct 22, 2024 6.900 6.960 6.670 6.800 916,085 -0.10(-1.45%)
Oct 21, 2024 6.900 6.970 6.630 6.900 1,212,779 +0.02(+0.29%)
Oct 18, 2024 6.790 7.110 6.660 6.880 1,379,302 +0.09(+1.33%)
Oct 17, 2024 6.840 7.140 6.709 6.790 1,467,594 -0.07(-1.02%)
Oct 16, 2024 7.140 7.140 6.505 6.860 2,504,021 -0.18(-2.56%)
Oct 15, 2024 6.460 7.240 6.430 7.040 2,736,149 +0.61(+9.49%)
Oct 14, 2024 6.290 6.450 6.232 6.430 1,149,820 +0.13(+2.06%)
Oct 11, 2024 6.020 6.345 5.940 6.300 1,872,018 +0.28(+4.65%)
Oct 10, 2024 6.070 6.080 5.920 6.020 1,733,072 -0.09(-1.47%)
Oct 09, 2024 6.250 6.300 6.075 6.110 1,202,445 -0.13(-2.08%)
Oct 08, 2024 6.090 6.495 6.050 6.240 1,630,794 +0.14(+2.30%)
Oct 07, 2024 6.270 6.270 6.035 6.100 1,392,694 -0.13(-2.09%)
Oct 04, 2024 6.250 6.295 6.110 6.230 1,192,721 +0.08(+1.30%)
Oct 03, 2024 6.220 6.270 6.060 6.150 1,211,600 -0.12(-1.91%)
Oct 02, 2024 6.220 6.310 6.090 6.270 1,538,544 -0.02(-0.32%)
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.