Skip to main content

Altimmune Inc (NQ: ALT )

13.81 +2.49 (+22.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 11.68 14.50 11.39 13.81 19,062,396 +2.49(+22.00%)
Feb 26, 2024 10.45 11.97 10.09 11.32 17,633,184 +2.12(+23.04%)
Feb 23, 2024 8.790 9.420 8.770 9.200 2,934,634 +0.33(+3.72%)
Feb 22, 2024 8.220 8.930 8.070 8.870 3,113,202 +0.65(+7.91%)
Feb 21, 2024 8.340 8.410 8.030 8.220 2,561,284 -0.18(-2.14%)
Feb 20, 2024 8.530 8.850 8.320 8.400 2,750,988 -0.36(-4.11%)
Feb 16, 2024 8.850 9.000 8.590 8.760 3,627,484 -0.19(-2.12%)
Feb 15, 2024 8.950 9.610 8.852 8.950 4,028,311 -0.06(-0.67%)
Feb 14, 2024 8.810 9.325 8.460 9.010 5,520,326 +0.55(+6.50%)
Feb 13, 2024 9.880 9.930 8.020 8.460 13,931,928 -1.94(-18.65%)
Feb 12, 2024 10.44 10.60 10.07 10.40 3,370,040 -0.04(-0.38%)
Feb 09, 2024 9.870 10.86 9.780 10.44 5,812,100 +0.75(+7.74%)
Feb 08, 2024 10.28 10.48 9.550 9.690 4,223,012 -0.66(-6.38%)
Feb 07, 2024 10.36 10.56 10.03 10.35 2,982,139 -0.29(-2.73%)
Feb 06, 2024 9.300 10.91 9.240 10.64 6,240,340 +1.25(+13.31%)
Feb 05, 2024 9.200 9.500 8.980 9.390 2,525,118 +0.07(+0.75%)
Feb 02, 2024 9.610 9.950 9.260 9.320 3,948,494 -0.56(-5.67%)
Feb 01, 2024 9.450 10.10 9.390 9.880 2,628,532 +0.44(+4.66%)
Jan 31, 2024 9.790 10.08 9.350 9.440 4,316,614 -0.36(-3.67%)
Jan 30, 2024 9.880 10.06 9.510 9.800 2,622,498 -0.33(-3.26%)
Jan 29, 2024 9.210 10.15 8.810 10.13 4,091,671 +0.80(+8.57%)
Jan 26, 2024 9.400 9.640 9.210 9.330 2,915,534 +0.05(+0.54%)
Jan 25, 2024 9.420 9.762 9.080 9.280 4,184,363 -0.07(-0.75%)
Jan 24, 2024 9.960 9.990 9.330 9.350 5,222,040 -0.67(-6.69%)
Jan 23, 2024 9.960 10.56 9.960 10.02 4,678,315 -0.02(-0.20%)
Jan 22, 2024 9.180 10.12 8.950 10.04 6,460,414 +0.79(+8.54%)
Jan 19, 2024 10.80 10.80 8.660 9.250 10,766,674 -1.54(-14.27%)
Jan 18, 2024 11.20 11.25 10.34 10.79 6,535,244 -0.38(-3.40%)
Jan 17, 2024 10.56 11.42 10.22 11.17 6,479,784 +0.38(+3.47%)
Jan 16, 2024 12.00 12.06 10.54 10.79 8,464,551 -1.21(-10.04%)
Jan 12, 2024 11.44 12.54 11.29 12.00 10,345,643 +0.51(+4.44%)
Jan 11, 2024 11.25 11.76 10.95 11.49 5,667,830 +0.20(+1.77%)
Jan 10, 2024 11.96 12.99 11.12 11.29 10,651,661 -0.43(-3.67%)
Jan 09, 2024 11.34 12.06 10.81 11.72 7,737,944 +0.33(+2.90%)
Jan 08, 2024 11.05 11.80 10.65 11.39 8,195,992 +0.20(+1.79%)
Jan 05, 2024 11.62 12.10 11.11 11.19 10,535,378 -0.50(-4.28%)
Jan 04, 2024 9.930 11.79 9.751 11.69 10,619,307 +1.76(+17.72%)
Jan 03, 2024 10.00 10.40 9.450 9.930 10,140,899 -0.59(-5.61%)
Jan 02, 2024 11.13 11.20 10.39 10.52 8,284,295 -0.73(-6.49%)
Dec 29, 2023 11.62 11.88 10.67 11.25 9,190,246 -0.37(-3.18%)
Dec 28, 2023 11.31 12.51 10.91 11.62 15,045,779 +0.27(+2.38%)
Dec 27, 2023 11.55 12.13 10.43 11.35 15,523,919 +0.38(+3.46%)
Dec 26, 2023 9.540 11.07 9.510 10.97 15,350,975 +1.70(+18.34%)
Dec 22, 2023 8.000 9.420 7.920 9.270 15,023,889 +1.38(+17.49%)
Dec 21, 2023 8.240 8.420 7.400 7.890 8,969,768 -0.09(-1.13%)
Dec 20, 2023 8.030 8.575 7.770 7.980 9,809,322 -0.18(-2.21%)
Dec 19, 2023 8.350 8.800 7.840 8.160 13,187,488 -0.14(-1.69%)
Dec 18, 2023 7.640 8.330 7.310 8.300 15,024,150 +0.63(+8.21%)
Dec 15, 2023 6.980 7.870 6.810 7.670 14,736,000 +0.67(+9.57%)
Dec 14, 2023 6.530 7.150 6.340 7.000 11,964,382 +0.48(+7.36%)
Dec 13, 2023 5.950 6.530 5.560 6.520 14,409,417 +0.58(+9.76%)
Dec 12, 2023 5.130 5.980 4.710 5.940 15,101,567 +0.74(+14.23%)
Dec 11, 2023 6.720 6.820 5.120 5.200 22,022,748 -1.28(-19.75%)
Dec 08, 2023 6.510 7.410 6.370 6.480 28,143,048 -0.10(-1.52%)
Dec 07, 2023 6.860 8.630 6.360 6.580 57,667,352 -0.30(-4.36%)
Dec 06, 2023 5.710 7.615 5.530 6.880 54,887,108 +1.71(+33.08%)
Dec 05, 2023 4.550 5.200 4.290 5.170 19,005,404 +0.54(+11.66%)
Dec 04, 2023 4.100 5.370 4.060 4.630 52,869,652 +1.06(+29.69%)
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.