December 15th, 2015

Altimmune Inc (NQ: ALT )

9.325 USD +0.085 (+0.92%)
Streaming Delayed Price Updated: 10:08 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 9.320 9.470 8.760 9.240 2,149,905 -0.08(-0.86%)
Nov 20, 2020 9.580 9.610 9.300 9.320 1,023,100 -0.25(-2.61%)
Nov 19, 2020 9.440 9.620 9.260 9.570 1,211,567 +0.25(+2.68%)
Nov 18, 2020 9.620 9.650 9.180 9.320 919,457 -0.19(-2.00%)
Nov 17, 2020 9.360 9.700 9.110 9.510 882,643 +0.09(+0.96%)
Nov 16, 2020 9.370 9.860 9.030 9.420 1,815,670 -0.71(-7.01%)
Nov 13, 2020 10.91 10.94 9.940 10.13 1,216,800 -0.51(-4.79%)
Nov 12, 2020 10.04 10.67 9.700 10.64 2,050,238 +0.66(+6.61%)
Nov 11, 2020 9.500 10.13 9.080 9.980 1,376,924 +0.65(+6.97%)
Nov 10, 2020 8.840 9.770 8.410 9.330 4,375,862 +1.49(+19.01%)
Nov 09, 2020 12.15 12.30 7.800 7.840 5,948,263 -4.61(-37.03%)
Nov 06, 2020 12.16 12.49 11.99 12.45 653,500 +0.05(+0.40%)
Nov 05, 2020 12.60 12.75 12.05 12.40 767,227 -0.11(-0.88%)
Nov 04, 2020 11.60 12.56 11.53 12.51 762,297 +0.86(+7.38%)
Nov 03, 2020 11.20 11.74 11.13 11.65 451,224 +0.30(+2.64%)
Nov 02, 2020 11.37 11.48 11.05 11.35 471,739 -0.10(-0.87%)
Oct 30, 2020 11.24 11.52 10.87 11.45 1,088,000 +0.02(+0.17%)
Oct 29, 2020 11.35 11.56 10.41 11.43 1,597,447 +0.23(+2.05%)
Oct 28, 2020 11.40 11.76 10.96 11.20 613,102 -0.61(-5.17%)
Oct 27, 2020 11.78 12.11 11.46 11.81 496,399 +0.00(+0.00%)
Oct 26, 2020 12.01 12.42 11.41 11.81 848,151 -0.19(-1.58%)
Oct 23, 2020 11.60 12.02 11.30 12.00 540,800 +0.32(+2.74%)
Oct 22, 2020 11.06 11.73 10.91 11.68 781,872 +0.63(+5.70%)
Oct 21, 2020 11.28 11.55 10.95 11.05 827,383 -0.34(-2.99%)
Oct 20, 2020 12.18 12.45 11.20 11.39 1,393,534 -0.80(-6.56%)
Oct 19, 2020 13.00 13.01 12.07 12.19 1,225,113 -0.78(-6.01%)
Oct 16, 2020 13.08 13.41 12.70 12.97 1,011,300 -0.16(-1.22%)
Oct 15, 2020 12.61 13.16 12.16 13.13 1,931,168 +0.33(+2.58%)
Oct 14, 2020 14.45 14.45 12.61 12.80 2,943,229 -1.42(-9.99%)
Oct 13, 2020 14.20 16.25 13.82 14.22 13,360,980 +1.62(+12.86%)
Oct 12, 2020 12.80 13.46 12.31 12.60 2,454,328 +0.23(+1.86%)
Oct 09, 2020 13.34 13.35 12.21 12.37 1,199,800 -0.93(-6.99%)
Oct 08, 2020 14.00 14.06 13.21 13.30 802,763 -0.48(-3.48%)
Oct 07, 2020 13.78 14.46 13.51 13.78 903,720 +0.14(+1.03%)
Oct 06, 2020 13.97 14.40 13.60 13.64 844,312 -0.23(-1.66%)
Oct 05, 2020 13.01 13.91 12.75 13.87 962,448 +0.90(+6.94%)
Oct 02, 2020 12.70 13.35 12.52 12.97 734,900 +0.04(+0.31%)
Oct 01, 2020 13.10 13.44 12.62 12.93 844,752 -0.27(-2.05%)
Sep 30, 2020 12.90 13.45 12.70 13.20 979,674 +0.19(+1.46%)
Sep 29, 2020 12.17 13.01 11.89 13.01 1,373,994 +0.71(+5.77%)
Sep 28, 2020 13.13 13.13 12.00 12.30 1,216,089 -0.62(-4.80%)
Sep 25, 2020 13.05 13.89 12.46 12.92 2,262,100 +0.89(+7.40%)
Sep 24, 2020 12.46 12.46 11.70 12.03 756,400 -0.50(-3.99%)
Sep 23, 2020 14.37 14.40 12.32 12.53 1,322,957 -1.82(-12.68%)
Sep 22, 2020 13.52 14.52 13.12 14.35 1,979,839 +0.78(+5.75%)
Sep 21, 2020 13.90 14.34 13.22 13.57 881,507 -0.55(-3.90%)
Sep 18, 2020 14.18 14.43 13.40 14.12 2,455,900 +0.10(+0.71%)
Sep 17, 2020 14.10 15.63 13.70 14.02 3,074,636 +0.18(+1.30%)
Sep 16, 2020 12.50 14.81 12.48 13.84 2,642,967 +1.39(+11.16%)
Sep 15, 2020 13.27 13.69 12.26 12.45 1,333,965 -0.79(-5.97%)
Sep 14, 2020 12.27 13.71 12.27 13.24 1,806,970 +1.15(+9.51%)
Sep 11, 2020 12.11 12.62 11.85 12.09 1,296,200 +0.16(+1.34%)
Sep 10, 2020 12.55 12.60 11.89 11.93 1,968,146 -0.61(-4.86%)
Sep 09, 2020 12.80 13.65 12.39 12.54 1,020,758 -0.11(-0.87%)
Sep 08, 2020 12.43 13.47 11.75 12.65 1,293,821 +0.22(+1.77%)
Sep 04, 2020 13.24 13.41 12.00 12.43 1,206,100 -0.98(-7.31%)
Sep 03, 2020 14.47 14.97 13.37 13.41 1,008,147 -1.20(-8.21%)
Sep 02, 2020 14.79 15.14 13.28 14.61 1,421,174 -0.48(-3.18%)
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.