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
)
6.455
-0.275 (-4.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2018
4.020
4.045
3.600
3.810
586,102
-0.16(-4.03%)
Oct 30, 2018
4.050
4.080
3.950
3.970
171,330
-0.07(-1.73%)
Oct 29, 2018
4.100
4.200
3.920
4.040
410,662
-0.04(-0.98%)
Oct 26, 2018
4.000
4.250
3.890
4.080
823,800
-0.06(-1.45%)
Oct 25, 2018
3.940
4.490
3.900
4.140
1,315,188
+0.23(+5.88%)
Oct 24, 2018
4.050
4.340
3.900
3.910
413,745
-0.33(-7.78%)
Oct 23, 2018
3.920
4.340
3.800
4.240
696,289
+0.13(+3.16%)
Oct 22, 2018
4.280
4.340
4.000
4.110
497,168
-0.20(-4.64%)
Oct 19, 2018
4.080
4.550
4.080
4.310
717,500
+0.16(+3.86%)
Oct 18, 2018
4.310
4.540
4.100
4.150
830,598
-0.32(-7.16%)
Oct 17, 2018
4.570
4.690
4.050
4.470
1,248,547
-0.18(-3.87%)
Oct 16, 2018
3.990
4.950
3.850
4.650
4,963,787
+0.80(+20.78%)
Oct 15, 2018
4.080
4.150
3.550
3.850
1,462,432
-0.31(-7.45%)
Oct 12, 2018
4.380
4.400
4.050
4.160
1,099,200
-0.01(-0.24%)
Oct 11, 2018
4.460
4.460
4.050
4.170
1,340,957
-0.42(-9.15%)
Oct 10, 2018
4.650
4.650
4.250
4.590
1,423,707
-0.04(-0.86%)
Oct 09, 2018
4.930
4.990
4.430
4.630
2,333,138
-0.31(-6.28%)
Oct 08, 2018
5.000
5.240
4.770
4.940
10,993,194
-2.30(-31.77%)
Oct 05, 2018
4.670
7.600
4.570
7.240
11,963,500
+2.54(+54.04%)
Oct 04, 2018
4.820
4.820
4.490
4.700
419,977
-0.05(-1.05%)
Oct 03, 2018
4.520
4.800
4.500
4.750
475,233
+0.14(+3.04%)
Oct 02, 2018
5.190
5.190
4.300
4.610
916,285
-0.37(-7.43%)
Oct 01, 2018
4.690
5.640
4.550
4.980
2,835,362
+0.58(+13.18%)
Sep 28, 2018
4.500
4.670
4.070
4.400
3,416,300
-4.38(-49.89%)
Sep 27, 2018
11.17
11.26
8.750
8.780
604,582
-3.35(-27.62%)
Sep 26, 2018
13.01
13.01
11.12
12.13
193,125
-0.96(-7.33%)
Sep 25, 2018
13.95
14.27
12.55
13.09
181,393
-0.81(-5.83%)
Sep 24, 2018
17.02
17.76
12.57
13.90
953,849
-12.29(-46.93%)
Sep 21, 2018
26.90
33.67
26.00
26.19
880,500
-0.04(-0.15%)
Sep 20, 2018
19.61
36.25
17.00
26.23
2,412,716
+10.58(+67.60%)
Sep 19, 2018
4.340
18.31
4.340
15.65
2,205,991
+11.38(+266.51%)
Sep 18, 2018
4.720
4.750
4.270
4.270
99,620
-0.62(-12.68%)
Sep 17, 2018
5.620
6.480
4.660
4.890
154,455
-0.56(-10.28%)
Sep 14, 2018
7.300
9.000
4.800
5.450
273,000
-2.35(-30.13%)
Sep 13, 2018
7.500
8.040
7.350
7.800
31,578
-0.84(-9.75%)
Sep 12, 2018
8.700
8.895
7.950
8.643
4,737
-0.12(-1.34%)
Sep 11, 2018
7.953
8.850
7.800
8.760
16,404
+0.06(+0.69%)
Sep 10, 2018
9.300
9.300
8.400
8.700
13,220
-0.15(-1.69%)
Sep 07, 2018
9.900
9.900
8.850
8.850
12,763
-0.75(-7.81%)
Sep 06, 2018
9.300
9.600
9.000
9.600
5,526
+0.30(+3.23%)
Sep 05, 2018
9.300
9.600
9.000
9.300
12,859
-0.29(-3.03%)
Sep 04, 2018
10.20
10.20
9.000
9.591
19,538
-0.01(-0.09%)
Aug 31, 2018
9.600
9.600
9.600
0
+0.30(+3.23%)
Aug 30, 2018
9.300
10.20
9.000
9.300
16,249
+0.00(+0.00%)
Aug 29, 2018
9.270
9.597
8.100
9.300
24,242
+0.10(+1.11%)
Aug 28, 2018
9.300
9.450
8.931
9.198
9,450
-0.33(-3.49%)
Aug 27, 2018
9.735
9.735
9.000
9.531
14,155
+0.23(+2.48%)
Aug 24, 2018
9.600
10.20
9.000
9.300
25,993
-0.27(-2.79%)
Aug 23, 2018
9.300
9.600
9.015
9.567
17,224
+0.57(+6.30%)
Aug 22, 2018
9.000
9.300
8.700
9.000
16,878
-0.18(-1.96%)
Aug 21, 2018
9.303
9.600
9.000
9.180
7,259
-0.12(-1.29%)
Aug 20, 2018
9.300
9.600
8.700
9.300
18,917
-0.60(-6.06%)
Aug 17, 2018
10.50
10.50
9.000
9.900
10,430
-0.30(-2.94%)
Aug 16, 2018
10.05
10.65
9.750
10.20
8,776
-0.15(-1.45%)
Aug 15, 2018
10.80
10.84
9.600
10.35
18,665
-0.45(-4.17%)
Aug 14, 2018
9.900
12.30
9.900
10.80
62,675
+0.93(+9.39%)
Aug 13, 2018
9.900
9.900
9.600
9.873
6,766
+0.57(+6.16%)
Aug 10, 2018
9.900
10.20
9.300
9.300
5,650
-0.30(-3.12%)
Aug 09, 2018
10.20
10.20
9.600
9.600
5,317
-0.51(-5.04%)
Aug 08, 2018
10.19
10.19
9.600
10.11
12,032
+0.08(+0.78%)
Aug 07, 2018
10.09
10.50
9.618
10.03
12,239
+0.43(+4.43%)
Aug 06, 2018
10.20
10.50
9.600
9.606
13,941
-0.44(-4.42%)
Aug 03, 2018
10.47
10.47
9.600
10.05
12,070
-0.15(-1.47%)
Aug 02, 2018
9.600
10.50
9.000
10.20
15,078
+0.60(+6.25%)
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
.