Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Altimmune Inc (NQ: ALT )

6.395 -0.005 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2020 3.070 3.070 2.950 3.050 419,666 +0.01(+0.33%)
Apr 29, 2020 3.160 3.160 2.970 3.040 568,181 -0.05(-1.62%)
Apr 28, 2020 3.220 3.240 3.010 3.090 417,445 -0.07(-2.22%)
Apr 27, 2020 3.260 3.280 3.100 3.160 425,149 +0.00(+0.00%)
Apr 24, 2020 3.100 3.230 3.030 3.160 664,400 +0.07(+2.27%)
Apr 23, 2020 3.080 3.180 3.030 3.090 306,138 +0.02(+0.65%)
Apr 22, 2020 3.250 3.290 3.050 3.070 367,840 -0.10(-3.15%)
Apr 21, 2020 3.230 3.300 3.070 3.170 579,360 -0.06(-1.86%)
Apr 20, 2020 3.300 3.350 3.180 3.230 433,374 -0.09(-2.71%)
Apr 17, 2020 3.500 3.500 3.290 3.320 474,400 -0.14(-4.05%)
Apr 16, 2020 3.500 3.600 3.310 3.460 1,251,991 +0.05(+1.47%)
Apr 15, 2020 3.170 3.420 3.130 3.410 579,685 +0.16(+4.92%)
Apr 14, 2020 3.380 3.410 3.210 3.250 371,654 -0.01(-0.31%)
Apr 13, 2020 3.160 3.300 3.060 3.260 374,060 +0.09(+2.84%)
Apr 09, 2020 3.350 3.420 3.127 3.170 658,700 -0.18(-5.37%)
Apr 08, 2020 3.490 3.540 3.130 3.350 1,835,692 +0.00(+0.00%)
Apr 07, 2020 2.940 3.430 2.900 3.350 3,145,542 +0.38(+12.79%)
Apr 06, 2020 2.940 3.040 2.860 2.970 427,801 +0.07(+2.41%)
Apr 03, 2020 2.970 2.990 2.860 2.900 371,400 -0.12(-3.97%)
Apr 02, 2020 2.910 3.040 2.890 3.020 534,387 -0.02(-0.66%)
Apr 01, 2020 3.250 3.280 2.850 3.040 1,730,502 -0.17(-5.30%)
Mar 31, 2020 3.070 3.280 2.850 3.210 1,811,590 +0.19(+6.29%)
Mar 30, 2020 3.040 3.200 2.860 3.020 1,772,727 +0.17(+5.96%)
Mar 27, 2020 2.700 2.960 2.680 2.850 1,685,700 -0.40(-12.31%)
Mar 26, 2020 3.490 3.730 3.100 3.250 1,965,018 -0.18(-5.25%)
Mar 25, 2020 3.150 3.480 3.060 3.430 1,803,030 +0.23(+7.19%)
Mar 24, 2020 3.000 3.300 2.900 3.200 2,695,607 +0.25(+8.47%)
Mar 23, 2020 3.040 3.050 2.750 2.950 744,695 +0.01(+0.34%)
Mar 20, 2020 2.850 3.070 2.750 2.940 957,100 +0.09(+3.16%)
Mar 19, 2020 2.890 3.070 2.800 2.850 797,176 +0.03(+1.06%)
Mar 18, 2020 3.100 3.200 2.750 2.820 955,246 -0.17(-5.69%)
Mar 17, 2020 3.000 3.100 2.810 2.990 774,165 +0.10(+3.46%)
Mar 16, 2020 2.740 3.290 2.550 2.890 1,082,032 +0.00(+0.00%)
Mar 13, 2020 3.060 3.250 2.700 2.890 1,342,000 -0.41(-12.42%)
Mar 12, 2020 3.310 3.430 2.800 3.300 1,305,480 +0.11(+3.45%)
Mar 11, 2020 3.100 3.790 2.910 3.190 5,071,457 +0.58(+22.22%)
Mar 10, 2020 3.000 3.080 2.500 2.610 1,797,437 -0.55(-17.41%)
Mar 09, 2020 3.990 3.990 3.110 3.160 2,224,505 -0.64(-16.84%)
Mar 06, 2020 3.770 3.900 3.400 3.800 5,011,600 +0.43(+12.76%)
Mar 05, 2020 3.000 3.450 2.850 3.370 2,883,800 +0.52(+18.25%)
Mar 04, 2020 3.040 3.090 2.750 2.850 2,018,290 -0.41(-12.58%)
Mar 03, 2020 2.900 3.510 2.500 3.260 5,869,476 +0.10(+3.16%)
Mar 02, 2020 3.800 3.880 2.710 3.160 5,201,374 -0.54(-14.59%)
Feb 28, 2020 4.180 4.450 3.000 3.700 26,125,300 +1.94(+110.23%)
Feb 27, 2020 1.690 1.780 1.600 1.760 362,810 +0.07(+4.14%)
Feb 26, 2020 1.760 1.780 1.670 1.690 102,497 -0.04(-2.31%)
Feb 25, 2020 1.800 1.830 1.710 1.730 157,841 -0.04(-2.26%)
Feb 24, 2020 1.740 1.810 1.710 1.770 205,686 +0.01(+0.57%)
Feb 21, 2020 1.790 1.790 1.720 1.760 74,400 -0.01(-0.56%)
Feb 20, 2020 1.760 1.780 1.730 1.770 45,658 +0.01(+0.57%)
Feb 19, 2020 1.710 1.760 1.710 1.760 60,286 +0.05(+2.92%)
Feb 18, 2020 1.700 1.750 1.680 1.710 60,019 -0.03(-1.72%)
Feb 14, 2020 1.700 1.750 1.674 1.740 74,300 +0.03(+1.75%)
Feb 13, 2020 1.700 1.760 1.690 1.710 138,330 -0.01(-0.58%)
Feb 12, 2020 1.770 1.800 1.710 1.720 109,351 -0.05(-2.82%)
Feb 11, 2020 1.810 1.810 1.757 1.770 124,317 -0.02(-1.12%)
Feb 10, 2020 1.830 1.830 1.760 1.790 153,385 -0.01(-0.56%)
Feb 07, 2020 1.770 1.940 1.730 1.800 436,000 +0.01(+0.56%)
Feb 06, 2020 1.800 1.880 1.750 1.790 80,235 -0.02(-1.10%)
Feb 05, 2020 1.770 1.850 1.750 1.810 198,805 +0.06(+3.43%)
Feb 04, 2020 1.800 1.800 1.730 1.750 92,139 -0.01(-0.57%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.