Quantcast

Altimmune, Inc. Common Stock Historical Stock Prices

ALT 
$4.3099
*  
0.1999
4.86%
Get ALT Alerts
*Delayed - data as of Oct. 23, 2018 15:15 ET  -  Find a broker to begin trading ALT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ALT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:15 3.92 4.34 3.80 4.3099 639,815
10/22/2018 4.28 4.345 4 4.11 496,373
10/19/2018 4.08 4.55 4.08 4.31 712,959
10/18/2018 4.31 4.5409 4.1 4.15 828,483
10/17/2018 4.57 4.69 4.05 4.47 1,240,100
10/16/2018 3.99 4.95 3.85 4.65 4,947,344
10/15/2018 4.08 4.1487 3.55 3.85 1,457,334
10/12/2018 4.38 4.4 4.05 4.16 1,090,497
10/11/2018 4.46 4.46 4.05 4.17 1,338,635
10/10/2018 4.65 4.6549 4.25 4.59 1,422,914
10/09/2018 4.93 4.99 4.43 4.63 2,327,083
10/08/2018 5 5.24 4.77 4.94 10,914,030
10/05/2018 4.67 7.6 4.5685 7.24 10,951,770
10/04/2018 4.82 4.82 4.49 4.7 419,412
10/03/2018 4.52 4.8 4.5 4.75 473,057
10/02/2018 5.19 5.19 4.3 4.61 916,105
10/01/2018 4.69 5.64 4.55 4.98 2,818,255
09/28/2018 4.5 4.67 4.07 4.4 3,390,170
09/27/2018 11.17 11.2571 8.75 8.78 533,344
09/26/2018 13.01 13.01 11.12 12.13 192,732
09/25/2018 13.95 14.2698 12.55 13.09 181,370
09/24/2018 17.02 17.7618 12.5701 13.9 953,003
09/21/2018 26.9 33.67 26 26.19 879,412
09/20/2018 19.61 36.25 17 26.23 2,411,718
09/19/2018 4.34 18.31 4.34 16.46 2,202,931
09/18/2018 4.72 4.75 4.27 4.27 99,620
09/17/2018 5.62 6.4799 4.66 4.89 153,966
09/14/2018 7.3 9 4.8007 5.45 272,894
09/13/2018 7.5008 8.0395 7.3507 7.8008 31,576
09/12/2018 8.7009 8.8959 7.9508 8.6439 3,572
09/11/2018 7.9508 8.8509 7.8008 8.7609 16,233
09/10/2018 9.2949 9.2949 8.4008 8.7009 13,214
09/07/2018 9.901 9.901 8.8509 8.8509 12,747
09/06/2018 9.3009 9.748 9.0309 9.4989 5,403
09/05/2018 9.3609 9.601 9.0099 9.2949 12,678
09/04/2018 10.201 10.201 9.0009 9.592 19,536
08/31/2018 9.901 11.4011 8.7909 9.601 46,533
08/30/2018 9.4089 10.177 9.1269 9.3189 16,247
08/29/2018 9.2709 9.598 8.1008 9.3009 24,207
08/28/2018 9.3009 9.4509 8.9319 9.1989 9,444
08/27/2018 9.736 9.736 9.0009 9.532 14,153
08/24/2018 9.598 10.198 9.0159 9.3009 25,989
08/23/2018 9.3009 9.601 9.0159 9.568 17,220
08/22/2018 9.0039 9.3039 8.7009 9.0099 16,876
08/21/2018 9.3039 9.601 9.0009 9.1809 7,259
08/20/2018 9.3009 9.7466 8.7009 9.3039 18,914
08/17/2018 10.5011 10.5011 9.0969 9.901 9,386
08/16/2018 10.051 10.6511 9.751 10.201 8,757
08/15/2018 10.8011 10.8401 9.601 10.351 18,663
08/14/2018 9.901 12.3042 9.901 10.8011 61,017
08/13/2018 9.901 9.901 9.601 9.874 6,675
08/10/2018 9.901 10.201 9.3009 9.3009 5,651
08/09/2018 10.237 10.261 9.631 9.688 5,293
08/08/2018 10.195 10.195 9.601 10.111 12,021
08/07/2018 10.087 10.498 9.619 10.033 12,238
08/06/2018 10.201 10.498 9.601 9.607 13,940
08/03/2018 10.462 10.462 9.601 10.057 11,832
08/02/2018 9.601 10.426 9.0009 10.126 15,060
08/01/2018 9.901 10.5011 9.601 9.601 15,828
07/31/2018 9.1359 10.5011 7.5038 9.994 74,291
07/30/2018 11.1041 11.8438 10.8011 11.1011 13,185
07/27/2018 11.1011 11.9982 11.1011 11.1311 13,435
07/26/2018 11.4011 11.7912 10.6511 11.4641 8,776
07/25/2018 11.1011 11.6982 10.5311 11.1191 12,120
07/24/2018 11.8512 12.0012 11.1011 11.1011 15,909
07/23/2018 11.7012 12.3012 11.1341 11.8512 17,309
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio