Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Altimmune Inc (NQ: ALT )

7.300 +0.110 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2019 1.930 1.970 1.900 1.950 50,100 +0.04(+2.09%)
Oct 31, 2019 1.970 1.980 1.900 1.910 89,828 -0.04(-2.05%)
Oct 30, 2019 2.000 2.000 1.950 1.950 47,663 -0.03(-1.52%)
Oct 29, 2019 2.020 2.020 1.980 1.980 24,233 -0.04(-1.98%)
Oct 28, 2019 1.980 2.030 1.980 2.020 24,871 +0.04(+2.02%)
Oct 25, 2019 2.000 2.015 1.950 1.980 53,000 -0.02(-1.00%)
Oct 24, 2019 2.020 2.040 1.990 2.000 20,680 -0.02(-0.99%)
Oct 23, 2019 2.010 2.040 1.960 2.020 49,969 +0.01(+0.50%)
Oct 22, 2019 2.000 2.040 1.950 2.010 48,536 +0.03(+1.52%)
Oct 21, 2019 2.020 2.040 1.980 1.980 46,119 -0.04(-1.98%)
Oct 18, 2019 2.000 2.030 1.960 2.020 36,700 +0.03(+1.51%)
Oct 17, 2019 2.040 2.040 1.950 1.990 54,314 -0.04(-1.97%)
Oct 16, 2019 2.060 2.080 1.980 2.030 123,752 -0.02(-0.98%)
Oct 15, 2019 1.960 2.050 1.950 2.050 93,502 +0.08(+4.06%)
Oct 14, 2019 1.950 1.970 1.940 1.970 27,255 +0.01(+0.53%)
Oct 11, 2019 1.930 1.980 1.900 1.960 46,000 +0.06(+3.14%)
Oct 10, 2019 1.920 1.958 1.900 1.900 53,821 -0.02(-1.04%)
Oct 09, 2019 1.930 1.960 1.910 1.920 40,669 -0.01(-0.52%)
Oct 08, 2019 1.910 1.980 1.870 1.930 232,181 +0.03(+1.58%)
Oct 07, 2019 1.910 1.960 1.890 1.900 52,628 +0.00(+0.00%)
Oct 04, 2019 1.900 1.970 1.900 1.900 132,500 +0.02(+1.06%)
Oct 03, 2019 1.870 1.910 1.850 1.880 67,107 -0.01(-0.53%)
Oct 02, 2019 1.910 1.950 1.890 1.890 62,045 -0.01(-0.53%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.