Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altimmune Inc (NQ: ALT )

7.080 -0.490 (-6.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.760 1.810 1.690 1.720 298,300 -0.05(-2.82%)
Jan 30, 2020 1.800 1.840 1.740 1.770 117,320 -0.04(-2.21%)
Jan 29, 2020 1.820 1.850 1.750 1.810 185,187 -0.02(-1.09%)
Jan 28, 2020 1.870 1.890 1.760 1.830 157,335 -0.02(-1.08%)
Jan 27, 2020 1.900 1.930 1.822 1.850 193,603 -0.06(-3.14%)
Jan 24, 2020 1.980 1.980 1.900 1.910 348,900 -0.10(-4.98%)
Jan 23, 2020 2.080 2.150 1.910 2.010 1,668,455 -0.02(-0.99%)
Jan 22, 2020 1.970 2.060 1.880 2.030 1,221,475 +0.01(+0.50%)
Jan 21, 2020 1.940 2.200 1.870 2.020 1,522,560 +0.18(+9.78%)
Jan 17, 2020 1.840 1.870 1.830 1.840 57,500 +0.02(+0.91%)
Jan 16, 2020 1.790 1.840 1.790 1.823 78,622 +0.02(+1.30%)
Jan 15, 2020 1.780 1.810 1.770 1.800 43,218 +0.03(+1.69%)
Jan 14, 2020 1.760 1.824 1.760 1.770 52,212 -0.01(-0.56%)
Jan 13, 2020 1.780 1.820 1.710 1.780 71,029 -0.07(-3.78%)
Jan 10, 2020 1.870 1.880 1.810 1.850 72,600 -0.02(-1.07%)
Jan 09, 2020 1.910 1.920 1.860 1.870 56,128 -0.01(-0.53%)
Jan 08, 2020 1.960 1.970 1.880 1.880 52,222 -0.07(-3.59%)
Jan 07, 2020 1.970 1.970 1.940 1.950 60,151 +0.00(+0.00%)
Jan 06, 2020 1.940 1.950 1.910 1.950 55,108 +0.03(+1.56%)
Jan 03, 2020 1.920 1.950 1.891 1.920 136,700 +0.00(+0.00%)
Jan 02, 2020 1.890 1.930 1.880 1.920 124,056 +0.03(+1.59%)
Dec 31, 2019 1.780 1.920 1.780 1.890 343,600 +0.09(+5.00%)
Dec 30, 2019 1.820 1.830 1.770 1.800 160,783 +0.00(+0.00%)
Dec 27, 2019 1.760 1.830 1.760 1.800 263,200 +0.01(+0.56%)
Dec 26, 2019 1.770 1.830 1.770 1.790 66,780 +0.02(+1.13%)
Dec 24, 2019 1.780 1.810 1.770 1.770 70,200 +0.00(+0.00%)
Dec 23, 2019 1.760 1.810 1.730 1.770 129,932 +0.01(+0.57%)
Dec 20, 2019 1.770 1.830 1.740 1.760 101,500 -0.02(-1.12%)
Dec 19, 2019 1.790 1.795 1.710 1.780 118,671 +0.07(+4.09%)
Dec 18, 2019 1.730 1.780 1.710 1.710 40,436 -0.03(-1.72%)
Dec 17, 2019 1.730 1.750 1.705 1.740 80,677 +0.00(+0.00%)
Dec 16, 2019 1.730 1.800 1.710 1.740 75,550 +0.02(+1.16%)
Dec 13, 2019 1.790 1.850 1.710 1.720 141,500 -0.07(-3.91%)
Dec 12, 2019 1.820 1.880 1.790 1.790 112,809 -0.06(-3.24%)
Dec 11, 2019 1.830 1.900 1.760 1.850 109,172 +0.02(+1.09%)
Dec 10, 2019 1.850 1.900 1.810 1.830 64,142 -0.01(-0.54%)
Dec 09, 2019 1.890 1.930 1.810 1.840 138,698 -0.04(-2.13%)
Dec 06, 2019 1.840 1.920 1.830 1.880 115,200 +0.05(+2.73%)
Dec 05, 2019 2.210 2.240 1.830 1.830 746,267 -0.31(-14.49%)
Dec 04, 2019 2.150 2.220 2.100 2.140 171,436 -0.01(-0.47%)
Dec 03, 2019 1.950 2.150 1.930 2.150 296,823 +0.21(+10.82%)
Dec 02, 2019 1.900 1.940 1.850 1.940 189,352 +0.12(+6.59%)
Nov 29, 2019 1.690 1.839 1.660 1.820 95,100 +0.16(+9.64%)
Nov 27, 2019 1.650 1.680 1.620 1.660 80,800 +0.01(+0.61%)
Nov 26, 2019 1.650 1.660 1.610 1.650 111,020 +0.00(+0.00%)
Nov 25, 2019 1.610 1.660 1.580 1.650 98,189 +0.03(+1.85%)
Nov 22, 2019 1.660 1.670 1.620 1.620 83,300 -0.05(-2.99%)
Nov 21, 2019 1.570 1.680 1.570 1.670 301,284 +0.12(+7.74%)
Nov 20, 2019 1.540 1.630 1.530 1.550 149,373 +0.02(+1.31%)
Nov 19, 2019 1.530 1.570 1.510 1.530 167,963 -0.03(-1.92%)
Nov 18, 2019 1.650 1.660 1.530 1.560 192,017 -0.05(-3.11%)
Nov 15, 2019 1.600 1.650 1.580 1.610 181,200 +0.00(+0.00%)
Nov 14, 2019 1.700 1.700 1.521 1.610 573,769 -0.15(-8.52%)
Nov 13, 2019 1.780 1.800 1.750 1.760 128,975 +0.01(+0.57%)
Nov 12, 2019 1.790 1.840 1.750 1.750 77,380 -0.03(-1.69%)
Nov 11, 2019 1.820 1.829 1.750 1.780 121,114 -0.06(-3.26%)
Nov 08, 2019 1.850 1.860 1.820 1.840 73,700 -0.02(-0.89%)
Nov 07, 2019 1.870 1.880 1.830 1.857 66,011 -0.01(-0.72%)
Nov 06, 2019 1.920 1.920 1.860 1.870 91,231 -0.05(-2.60%)
Nov 05, 2019 1.950 1.950 1.910 1.920 57,085 -0.01(-0.52%)
Nov 04, 2019 1.940 1.959 1.900 1.930 45,980 -0.02(-1.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.