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 (%)
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%)
Aug 01, 2018
9.900
10.50
9.600
9.600
15,836
-0.39(-3.93%)
Jul 31, 2018
9.135
10.50
7.503
9.993
74,314
-1.11(-9.97%)
Jul 30, 2018
11.10
11.70
10.80
11.10
21,371
+0.00(+0.00%)
Jul 27, 2018
11.10
12.00
11.10
11.10
13,433
-0.36(-3.17%)
Jul 26, 2018
11.40
11.79
10.65
11.46
8,776
+0.34(+3.10%)
Jul 25, 2018
11.10
11.70
10.53
11.12
12,257
+0.02(+0.16%)
Jul 24, 2018
11.85
12.00
11.10
11.10
15,993
-0.75(-6.33%)
Jul 23, 2018
11.70
12.30
11.13
11.85
17,310
-0.15(-1.25%)
Jul 20, 2018
11.70
12.60
10.83
12.00
41,706
+1.20(+11.08%)
Jul 19, 2018
10.93
11.10
10.20
10.80
47,581
-0.18(-1.64%)
Jul 18, 2018
11.25
12.00
10.80
10.98
23,725
-0.07(-0.68%)
Jul 17, 2018
12.30
13.16
9.990
11.06
94,259
-2.59(-18.99%)
Jul 16, 2018
16.05
16.05
13.50
13.65
109,231
-1.64(-10.73%)
Jul 13, 2018
13.80
17.70
13.33
15.29
154,120
+1.67(+12.27%)
Jul 12, 2018
14.40
14.40
13.20
13.62
52,460
+0.51(+3.89%)
Jul 11, 2018
13.88
14.40
12.75
13.11
29,000
-0.77(-5.53%)
Jul 10, 2018
13.80
14.36
12.90
13.88
18,420
-0.04(-0.26%)
Jul 09, 2018
13.07
14.96
12.45
13.91
44,808
+1.48(+11.95%)
Jul 06, 2018
12.90
13.84
12.30
12.43
21,135
-0.53(-4.10%)
Jul 05, 2018
13.00
13.20
12.01
12.96
13,332
+0.45(+3.60%)
Jul 03, 2018
12.51
12.51
12.51
0
+0.21(+1.71%)
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
.